ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-24 2737 investor

Browse Source
This commit is contained in:
ened
2025-02-24 22:42:29 +09:00
parent 779db56968
commit 772d2413e2
2737 changed files with 2887 additions and 149 deletions
Download Patch File Download Diff File Expand all files Collapse all files

28
007660/investor/investor-20250101.csv
View File

@@ -1,18 +1,18 @@
stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
20250131,38700,-2200,5,242379,-178361,28491,9394,-6976,1144,3689727,892777,294870,142440,34437,11421,3447348,1071138,266379,133046,41414,10276
20250124,40900,8950,2,-1379203,815886,623521,-54579,32632,24229,9732183,2569815,922204,387531,102092,36064,11111386,1753929,298683,442110,69460,11835
20250123,31950,500,2,95751,-395075,310800,3065,-12613,9946,2691492,597144,356491,87409,19129,11445,2595741,992219,45691,84344,31742,1499
20250122,31450,1400,2,-223388,-82401,267309,-7174,-2357,8323,3524236,802383,343529,109002,24864,10689,3747624,884784,76220,116176,27221,2366
20250121,30050,2100,2,-814651,597463,155125,-24359,17858,4709,5572100,1497014,291924,166238,44424,8739,6386751,899551,136799,190597,26566,4031
20250120,27950,-350,5,32185,-51634,21752,939,-1484,611,962541,280656,58462,26975,7851,1636,930356,332290,36710,26036,9335,1025
20250117,28300,1700,2,-571346,498621,86387,-16162,14083,2468,3112973,908988,180085,86259,25351,5047,3684319,410367,93698,102421,11268,2579
20250116,26600,100,2,327915,-226976,-104715,8460,-5722,-2840,4385778,944147,167547,121735,26698,4660,4057863,1171123,272262,113274,32420,7500
20250115,26500,550,2,-240806,205373,27862,-6525,5540,773,1215917,533055,107837,32312,14204,2880,1456723,327682,79975,38836,8663,2107
20250114,25950,-300,5,177514,-171378,-2624,4595,-4481,-21,1419865,353234,156382,36643,9101,4073,1242351,524612,159006,32048,13582,4094
20250113,26250,-1050,5,319213,-238056,-2609,8541,-6347,-78,1147776,361310,56625,30796,9719,1512,828563,599366,59234,22255,16066,1590
20250110,27300,-1900,5,615561,-391660,-193326,17224,-11085,-5281,2131480,411944,125003,59902,11597,3523,1515919,803604,318329,42678,22681,8805
20250109,29200,2250,2,-1039514,726939,285771,-29549,20768,8007,3492141,1376796,441642,97658,38891,12301,4531655,649857,155871,127207,18122,4294
20250108,26950,100,2,66686,40791,-55264,1773,1085,-1466,1620626,391994,71748,43388,10497,1925,1553940,351203,127012,41615,9412,3391
20250131,37636,-2139,5,242379,-178361,28491,9394,-6976,1144,3689727,892777,294870,142440,34437,11421,3447348,1071138,266379,133046,41414,10276
20250124,39776,8704,2,-1379203,815886,623521,-54579,32632,24229,9732183,2569815,922204,387531,102092,36064,11111386,1753929,298683,442110,69460,11835
20250123,31072,486,2,95751,-395075,310800,3065,-12613,9946,2691492,597144,356491,87409,19129,11445,2595741,992219,45691,84344,31742,1499
20250122,30585,1361,2,-223388,-82401,267309,-7174,-2357,8323,3524236,802383,343529,109002,24864,10689,3747624,884784,76220,116176,27221,2366
20250121,29224,2042,2,-814651,597463,155125,-24359,17858,4709,5572100,1497014,291924,166238,44424,8739,6386751,899551,136799,190597,26566,4031
20250120,27181,-340,5,32185,-51634,21752,939,-1484,611,962541,280656,58462,26975,7851,1636,930356,332290,36710,26036,9335,1025
20250117,27522,1653,2,-571346,498621,86387,-16162,14083,2468,3112973,908988,180085,86259,25351,5047,3684319,410367,93698,102421,11268,2579
20250116,25869,97,2,327915,-226976,-104715,8460,-5722,-2840,4385778,944147,167547,121735,26698,4660,4057863,1171123,272262,113274,32420,7500
20250115,25771,534,2,-240806,205373,27862,-6525,5540,773,1215917,533055,107837,32312,14204,2880,1456723,327682,79975,38836,8663,2107
20250114,25236,-291,5,177514,-171378,-2624,4595,-4481,-21,1419865,353234,156382,36643,9101,4073,1242351,524612,159006,32048,13582,4094
20250113,25528,-1021,5,319213,-238056,-2609,8541,-6347,-78,1147776,361310,56625,30796,9719,1512,828563,599366,59234,22255,16066,1590
20250110,26549,-1847,5,615561,-391660,-193326,17224,-11085,-5281,2131480,411944,125003,59902,11597,3523,1515919,803604,318329,42678,22681,8805
20250109,28397,2188,2,-1039514,726939,285771,-29549,20768,8007,3492141,1376796,441642,97658,38891,12301,4531655,649857,155871,127207,18122,4294
20250108,26209,97,2,66686,40791,-55264,1773,1085,-1466,1620626,391994,71748,43388,10497,1925,1553940,351203,127012,41615,9412,3391
20250107,26850,-2500,5,617271,-148613,-455398,17450,-4838,-12234,5997802,1228857,116641,165441,33586,3164,5380531,1377470,572039,147991,38424,15398
20250106,29350,900,2,-388973,107074,302943,-11467,3198,8880,2861878,708345,394011,83399,20681,11534,3250851,601271,91068,94866,17483,2654
20250103,28450,1000,2,-70168,-56649,180633,-2226,-1528,5256,4677319,1061759,327084,132390,30078,9305,4747487,1118408,146451,134616,31606,4049
1 stockBusinessDate stockClosingPrice previousDayVariableRatio previousDayVariableRatioSign personalNetBuyingQuantity foreignNetBuyingQuantity organizationNetBuyingQuantity personalNetBuyingTradingAmount foreignNetBuyingTradingAmount organizationNetBuyingTradingAmount personalBuyingVolume foreignBuyingVolume organizationBuyingVolume personalBuyingTradingAmount foreignBuyingTradingAmount organizationBuyingTradingAmount personalSellingVolume foreignSellingVolume organizationSellingVolume personalSellingTradingAmount foreignSellingTradingAmount organizationSellingTradingAmount
2 20250131 38700 37636 -2200 -2139 5 242379 -178361 28491 9394 -6976 1144 3689727 892777 294870 142440 34437 11421 3447348 1071138 266379 133046 41414 10276
3 20250124 40900 39776 8950 8704 2 -1379203 815886 623521 -54579 32632 24229 9732183 2569815 922204 387531 102092 36064 11111386 1753929 298683 442110 69460 11835
4 20250123 31950 31072 500 486 2 95751 -395075 310800 3065 -12613 9946 2691492 597144 356491 87409 19129 11445 2595741 992219 45691 84344 31742 1499
5 20250122 31450 30585 1400 1361 2 -223388 -82401 267309 -7174 -2357 8323 3524236 802383 343529 109002 24864 10689 3747624 884784 76220 116176 27221 2366
6 20250121 30050 29224 2100 2042 2 -814651 597463 155125 -24359 17858 4709 5572100 1497014 291924 166238 44424 8739 6386751 899551 136799 190597 26566 4031
7 20250120 27950 27181 -350 -340 5 32185 -51634 21752 939 -1484 611 962541 280656 58462 26975 7851 1636 930356 332290 36710 26036 9335 1025
8 20250117 28300 27522 1700 1653 2 -571346 498621 86387 -16162 14083 2468 3112973 908988 180085 86259 25351 5047 3684319 410367 93698 102421 11268 2579
9 20250116 26600 25869 100 97 2 327915 -226976 -104715 8460 -5722 -2840 4385778 944147 167547 121735 26698 4660 4057863 1171123 272262 113274 32420 7500
10 20250115 26500 25771 550 534 2 -240806 205373 27862 -6525 5540 773 1215917 533055 107837 32312 14204 2880 1456723 327682 79975 38836 8663 2107
11 20250114 25950 25236 -300 -291 5 177514 -171378 -2624 4595 -4481 -21 1419865 353234 156382 36643 9101 4073 1242351 524612 159006 32048 13582 4094
12 20250113 26250 25528 -1050 -1021 5 319213 -238056 -2609 8541 -6347 -78 1147776 361310 56625 30796 9719 1512 828563 599366 59234 22255 16066 1590
13 20250110 27300 26549 -1900 -1847 5 615561 -391660 -193326 17224 -11085 -5281 2131480 411944 125003 59902 11597 3523 1515919 803604 318329 42678 22681 8805
14 20250109 29200 28397 2250 2188 2 -1039514 726939 285771 -29549 20768 8007 3492141 1376796 441642 97658 38891 12301 4531655 649857 155871 127207 18122 4294
15 20250108 26950 26209 100 97 2 66686 40791 -55264 1773 1085 -1466 1620626 391994 71748 43388 10497 1925 1553940 351203 127012 41615 9412 3391
16 20250107 26850 -2500 5 617271 -148613 -455398 17450 -4838 -12234 5997802 1228857 116641 165441 33586 3164 5380531 1377470 572039 147991 38424 15398
17 20250106 29350 900 2 -388973 107074 302943 -11467 3198 8880 2861878 708345 394011 83399 20681 11534 3250851 601271 91068 94866 17483 2654
18 20250103 28450 1000 2 -70168 -56649 180633 -2226 -1528 5256 4677319 1061759 327084 132390 30078 9305 4747487 1118408 146451 134616 31606 4049

31
007660/investor/investor-20250201.csv
View File

@@ -1,16 +1,17 @@
stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
20250221,41850,850,2,-784968,444588,334358,-33204,18790,14160,1859304,978101,406055,78363,41205,17185,2644272,533513,71697,111567,22415,3025
20250220,41000,-100,5,-296902,375155,-66398,-12129,15325,-2727,1651258,810645,239331,68354,33409,9821,1948160,435490,305729,80483,18084,12549
20250219,41100,-1500,5,435614,-519621,67492,18644,-22270,2895,2439093,352447,174846,103706,15030,7400,2003479,872068,107354,85061,37300,4505
20250218,42600,900,2,-171652,98485,26556,-7478,4335,1148,1933930,543746,194378,82251,23206,8311,2105582,445261,167822,89730,18872,7163
20250217,41700,100,2,68566,-126627,73233,2831,-5290,3092,1112883,209198,203422,46427,8733,8517,1044317,335825,130189,43596,14023,5425
20250214,41600,-1400,5,415428,-463767,51585,17732,-19783,2197,1882730,196600,130966,79844,8323,5531,1467302,660367,79381,62112,28105,3334
20250213,43000,2300,2,-553118,39522,504736,-24207,1902,21937,4958650,1308835,586730,215002,56878,25490,5511768,1269313,81994,239208,54977,3553
20250212,40700,1900,2,-269950,109833,109609,-11224,4734,4467,3310270,798429,167036,133379,32099,6773,3580220,688596,57427,144603,27365,2306
20250211,38800,550,2,24221,-73930,42204,862,-2778,1631,1907634,516495,61469,74085,20111,2374,1883413,590425,19265,73223,22889,743
20250210,38250,100,2,-167981,43758,134398,-6511,1584,5314,1749446,454418,217073,67325,17370,8469,1917427,410660,82675,73837,15785,3156
20250207,38150,-600,5,114970,-228234,114221,4451,-8829,4413,1455546,340889,195256,56120,13128,7533,1340576,569123,81035,51670,21957,3120
20250206,38750,950,2,-254412,-95786,366871,-10338,-3569,14535,3282921,886751,417186,129007,35123,16484,3537333,982537,50315,139345,38692,1950
20250205,37800,2250,2,-129810,-193652,299748,-4976,-7231,11309,2366265,649731,345669,88980,24440,13031,2496075,843383,45921,93955,31671,1723
20250204,35550,1300,2,-378547,78755,271054,-13883,2949,9882,3100892,886473,343827,111845,32020,12500,3479439,807718,72773,125728,29071,2618
20250203,34250,-4450,5,-240289,896934,-202270,-8455,31333,-7149,4193360,1590124,418304,147145,55928,14605,4433649,693190,620574,155601,24596,21754
20250224,40150,-550,5,201766,-150562,-52774,7950,-5949,-2060,904454,199787,200499,35907,7932,7997,702688,350349,253273,27958,13881,10057
20250221,40700,826,2,-784968,444588,334358,-33204,18790,14160,1859304,978101,406055,78363,41205,17185,2644272,533513,71697,111567,22415,3025
20250220,39873,-97,5,-296902,375155,-66398,-12129,15325,-2727,1651258,810645,239331,68354,33409,9821,1948160,435490,305729,80483,18084,12549
20250219,39970,-1458,5,435614,-519621,67492,18644,-22270,2895,2439093,352447,174846,103706,15030,7400,2003479,872068,107354,85061,37300,4505
20250218,41429,875,2,-171652,98485,26556,-7478,4335,1148,1933930,543746,194378,82251,23206,8311,2105582,445261,167822,89730,18872,7163
20250217,40554,97,2,68566,-126627,73233,2831,-5290,3092,1112883,209198,203422,46427,8733,8517,1044317,335825,130189,43596,14023,5425
20250214,40456,-1361,5,415428,-463767,51585,17732,-19783,2197,1882730,196600,130966,79844,8323,5531,1467302,660367,79381,62112,28105,3334
20250213,41818,2236,2,-553118,39522,504736,-24207,1902,21937,4958650,1308835,586730,215002,56878,25490,5511768,1269313,81994,239208,54977,3553
20250212,39581,1847,2,-269950,109833,109609,-11224,4734,4467,3310270,798429,167036,133379,32099,6773,3580220,688596,57427,144603,27365,2306
20250211,37733,534,2,24221,-73930,42204,862,-2778,1631,1907634,516495,61469,74085,20111,2374,1883413,590425,19265,73223,22889,743
20250210,37198,97,2,-167981,43758,134398,-6511,1584,5314,1749446,454418,217073,67325,17370,8469,1917427,410660,82675,73837,15785,3156
20250207,37101,-583,5,114970,-228234,114221,4451,-8829,4413,1455546,340889,195256,56120,13128,7533,1340576,569123,81035,51670,21957,3120
20250206,37685,923,2,-254412,-95786,366871,-10338,-3569,14535,3282921,886751,417186,129007,35123,16484,3537333,982537,50315,139345,38692,1950
20250205,36761,2188,2,-129810,-193652,299748,-4976,-7231,11309,2366265,649731,345669,88980,24440,13031,2496075,843383,45921,93955,31671,1723
20250204,34573,1264,2,-378547,78755,271054,-13883,2949,9882,3100892,886473,343827,111845,32020,12500,3479439,807718,72773,125728,29071,2618
20250203,33308,-4327,5,-240289,896934,-202270,-8455,31333,-7149,4193360,1590124,418304,147145,55928,14605,4433649,693190,620574,155601,24596,21754
1 stockBusinessDate stockClosingPrice previousDayVariableRatio previousDayVariableRatioSign personalNetBuyingQuantity foreignNetBuyingQuantity organizationNetBuyingQuantity personalNetBuyingTradingAmount foreignNetBuyingTradingAmount organizationNetBuyingTradingAmount personalBuyingVolume foreignBuyingVolume organizationBuyingVolume personalBuyingTradingAmount foreignBuyingTradingAmount organizationBuyingTradingAmount personalSellingVolume foreignSellingVolume organizationSellingVolume personalSellingTradingAmount foreignSellingTradingAmount organizationSellingTradingAmount
2 20250221 20250224 41850 40150 850 -550 2 5 -784968 201766 444588 -150562 334358 -52774 -33204 7950 18790 -5949 14160 -2060 1859304 904454 978101 199787 406055 200499 78363 35907 41205 7932 17185 7997 2644272 702688 533513 350349 71697 253273 111567 27958 22415 13881 3025 10057
3 20250220 20250221 41000 40700 -100 826 5 2 -296902 -784968 375155 444588 -66398 334358 -12129 -33204 15325 18790 -2727 14160 1651258 1859304 810645 978101 239331 406055 68354 78363 33409 41205 9821 17185 1948160 2644272 435490 533513 305729 71697 80483 111567 18084 22415 12549 3025
4 20250219 20250220 41100 39873 -1500 -97 5 435614 -296902 -519621 375155 67492 -66398 18644 -12129 -22270 15325 2895 -2727 2439093 1651258 352447 810645 174846 239331 103706 68354 15030 33409 7400 9821 2003479 1948160 872068 435490 107354 305729 85061 80483 37300 18084 4505 12549
5 20250218 20250219 42600 39970 900 -1458 2 5 -171652 435614 98485 -519621 26556 67492 -7478 18644 4335 -22270 1148 2895 1933930 2439093 543746 352447 194378 174846 82251 103706 23206 15030 8311 7400 2105582 2003479 445261 872068 167822 107354 89730 85061 18872 37300 7163 4505
6 20250217 20250218 41700 41429 100 875 2 68566 -171652 -126627 98485 73233 26556 2831 -7478 -5290 4335 3092 1148 1112883 1933930 209198 543746 203422 194378 46427 82251 8733 23206 8517 8311 1044317 2105582 335825 445261 130189 167822 43596 89730 14023 18872 5425 7163
7 20250214 20250217 41600 40554 -1400 97 5 2 415428 68566 -463767 -126627 51585 73233 17732 2831 -19783 -5290 2197 3092 1882730 1112883 196600 209198 130966 203422 79844 46427 8323 8733 5531 8517 1467302 1044317 660367 335825 79381 130189 62112 43596 28105 14023 3334 5425
8 20250213 20250214 43000 40456 2300 -1361 2 5 -553118 415428 39522 -463767 504736 51585 -24207 17732 1902 -19783 21937 2197 4958650 1882730 1308835 196600 586730 130966 215002 79844 56878 8323 25490 5531 5511768 1467302 1269313 660367 81994 79381 239208 62112 54977 28105 3553 3334
9 20250212 20250213 40700 41818 1900 2236 2 -269950 -553118 109833 39522 109609 504736 -11224 -24207 4734 1902 4467 21937 3310270 4958650 798429 1308835 167036 586730 133379 215002 32099 56878 6773 25490 3580220 5511768 688596 1269313 57427 81994 144603 239208 27365 54977 2306 3553
10 20250211 20250212 38800 39581 550 1847 2 24221 -269950 -73930 109833 42204 109609 862 -11224 -2778 4734 1631 4467 1907634 3310270 516495 798429 61469 167036 74085 133379 20111 32099 2374 6773 1883413 3580220 590425 688596 19265 57427 73223 144603 22889 27365 743 2306
11 20250210 20250211 38250 37733 100 534 2 -167981 24221 43758 -73930 134398 42204 -6511 862 1584 -2778 5314 1631 1749446 1907634 454418 516495 217073 61469 67325 74085 17370 20111 8469 2374 1917427 1883413 410660 590425 82675 19265 73837 73223 15785 22889 3156 743
12 20250207 20250210 38150 37198 -600 97 5 2 114970 -167981 -228234 43758 114221 134398 4451 -6511 -8829 1584 4413 5314 1455546 1749446 340889 454418 195256 217073 56120 67325 13128 17370 7533 8469 1340576 1917427 569123 410660 81035 82675 51670 73837 21957 15785 3120 3156
13 20250206 20250207 38750 37101 950 -583 2 5 -254412 114970 -95786 -228234 366871 114221 -10338 4451 -3569 -8829 14535 4413 3282921 1455546 886751 340889 417186 195256 129007 56120 35123 13128 16484 7533 3537333 1340576 982537 569123 50315 81035 139345 51670 38692 21957 1950 3120
14 20250205 20250206 37800 37685 2250 923 2 -129810 -254412 -193652 -95786 299748 366871 -4976 -10338 -7231 -3569 11309 14535 2366265 3282921 649731 886751 345669 417186 88980 129007 24440 35123 13031 16484 2496075 3537333 843383 982537 45921 50315 93955 139345 31671 38692 1723 1950
15 20250204 20250205 35550 36761 1300 2188 2 -378547 -129810 78755 -193652 271054 299748 -13883 -4976 2949 -7231 9882 11309 3100892 2366265 886473 649731 343827 345669 111845 88980 32020 24440 12500 13031 3479439 2496075 807718 843383 72773 45921 125728 93955 29071 31671 2618 1723
16 20250203 20250204 34250 34573 -4450 1264 5 2 -240289 -378547 896934 78755 -202270 271054 -8455 -13883 31333 2949 -7149 9882 4193360 3100892 1590124 886473 418304 343827 147145 111845 55928 32020 14605 12500 4433649 3479439 693190 807718 620574 72773 155601 125728 24596 29071 21754 2618
17 20250203 33308 -4327 5 -240289 896934 -202270 -8455 31333 -7149 4193360 1590124 418304 147145 55928 14605 4433649 693190 620574 155601 24596 21754