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

Update 2025-04-10 2742 investor

Browse Source
This commit is contained in:
ened
2025-04-10 22:41:59 +09:00
parent 6b8558d535
commit a6552394d6
2742 changed files with 2908 additions and 168 deletions
Download Patch File Download Diff File Expand all files Collapse all files

4
006400/investor/investor-20250201.csv
View File

@@ -1,6 +1,6 @@
stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
20250228,224000,-14500,5,218523,-173196,-42620,49680,-39394,-9672,471073,149375,65370,107047,33633,14823,252550,322571,107990,57367,73027,24495
20250227,238500,1000,2,73124,-60483,-17929,17426,-14430,-4276,277028,80692,62907,66089,19234,14983,203904,141175,80836,48663,33664,19258
20250228,219303,-14195,5,218523,-173196,-42620,49680,-39394,-9672,471073,149375,65370,107047,33633,14823,252550,322571,107990,57367,73027,24495
20250227,233499,979,2,73124,-60483,-17929,17426,-14430,-4276,277028,80692,62907,66089,19234,14983,203904,141175,80836,48663,33664,19258
20250226,237500,1000,2,121241,-182437,58974,28666,-43165,13968,351418,204790,108194,83050,48507,25599,230177,387227,49220,54384,91672,11631
20250225,236500,-10500,5,166860,-153587,-20470,40143,-36980,-4924,419520,74273,62355,100935,17863,14989,252660,227860,82825,60791,54843,19913
20250224,247000,15500,2,-155351,19057,133071,-37636,4399,32454,451069,141885,193292,108927,34062,46955,606420,122828,60221,146563,29663,14500
1 stockBusinessDate stockClosingPrice previousDayVariableRatio previousDayVariableRatioSign personalNetBuyingQuantity foreignNetBuyingQuantity organizationNetBuyingQuantity personalNetBuyingTradingAmount foreignNetBuyingTradingAmount organizationNetBuyingTradingAmount personalBuyingVolume foreignBuyingVolume organizationBuyingVolume personalBuyingTradingAmount foreignBuyingTradingAmount organizationBuyingTradingAmount personalSellingVolume foreignSellingVolume organizationSellingVolume personalSellingTradingAmount foreignSellingTradingAmount organizationSellingTradingAmount
2 20250228 224000 219303 -14500 -14195 5 218523 -173196 -42620 49680 -39394 -9672 471073 149375 65370 107047 33633 14823 252550 322571 107990 57367 73027 24495
3 20250227 238500 233499 1000 979 2 73124 -60483 -17929 17426 -14430 -4276 277028 80692 62907 66089 19234 14983 203904 141175 80836 48663 33664 19258
4 20250226 237500 1000 2 121241 -182437 58974 28666 -43165 13968 351418 204790 108194 83050 48507 25599 230177 387227 49220 54384 91672 11631
5 20250225 236500 -10500 5 166860 -153587 -20470 40143 -36980 -4924 419520 74273 62355 100935 17863 14989 252660 227860 82825 60791 54843 19913
6 20250224 247000 15500 2 -155351 19057 133071 -37636 4399 32454 451069 141885 193292 108927 34062 46955 606420 122828 60221 146563 29663 14500

40
006400/investor/investor-20250301.csv
View File

@@ -1,21 +1,21 @@
stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
20250331,188500,-10900,5,272576,-250540,-25881,52002,-47778,-4956,382575,91975,84390,72951,17475,16076,109999,342515,110271,20949,65253,21032
20250328,199400,-2100,5,73391,-91703,12218,14626,-18302,2457,177794,62339,83144,35479,12451,16603,104403,154042,70926,20853,30753,14146
20250327,201500,-7000,5,100185,-77352,-24993,20442,-15797,-5086,187071,65896,43669,38117,13425,8912,86886,143248,68662,17675,29222,13998
20250326,208500,6500,2,-193664,108261,97785,-40160,22394,20257,135898,143316,153586,28047,29617,31770,329562,35055,55801,68207,7223,11513
20250325,202000,500,2,17162,-42656,27429,3474,-8598,5517,145841,46776,55939,29485,9462,11279,128679,89432,28510,26011,18060,5762
20250324,201500,1000,2,10858,15463,-23197,2102,3173,-4645,128760,106707,44405,25823,21472,8923,117902,91244,67602,23722,18299,13568
20250321,200500,-2000,5,89643,-24887,-66550,17724,-4849,-13232,432652,193634,80938,86217,38792,16135,343009,218521,147488,68493,43641,29367
20250320,202500,10600,2,-224836,180110,34181,-45103,36137,6879,727412,382317,192807,145789,76587,38715,952248,202207,158626,190892,40450,31836
20250319,191900,1100,2,17607,-32044,16001,3185,-6024,3140,433971,207869,128995,83527,40121,24892,416364,239913,112994,80342,46144,21752
20250318,190800,400,2,1482,-7304,-11921,146,-1313,-2238,487881,143949,104926,94021,27807,20251,486399,151253,116847,93875,29120,22489
20250317,190400,-1000,5,68777,27398,-102294,12919,5267,-19349,629910,208550,106783,119288,39593,20250,561133,181152,209077,106369,34326,39599
20250314,191400,-12600,5,583882,-535754,-48795,111936,-102821,-9207,2111036,324001,337390,410624,63811,65955,1527154,859755,386185,298689,166632,75163
20250313,204000,-9000,5,510397,-82702,-427754,105823,-17539,-88279,774545,165595,120957,160847,34184,24814,264148,248297,548711,55025,51723,113093
20250312,213000,4000,2,11445,58328,-74689,2393,12441,-15883,210601,118434,43964,44765,25207,9351,199156,60106,118653,42371,12767,25234
20250311,209000,-7000,5,134261,-34584,-104184,28023,-7228,-21737,369041,79672,22591,77002,16616,4719,234780,114256,126775,48979,23844,26456
20250310,216000,-2500,5,151541,-117639,-30068,32710,-25407,-6479,322659,94467,44065,69822,20491,9554,171118,212106,74133,37112,45898,16033
20250307,218500,6000,2,-37864,26188,10455,-8238,5709,2261,284769,157295,66379,61731,34092,14359,322633,131107,55924,69969,28383,12098
20250306,212500,-1000,5,148512,-124969,-23253,31860,-26827,-4969,387096,149835,30500,83202,32326,6552,238584,274804,53753,51342,59153,11521
20250305,213500,500,2,138391,-74355,-61579,29406,-15843,-13042,364831,128025,54352,77555,27313,11573,226440,202380,115931,48149,43156,24615
20250304,213000,-11000,5,131768,-64192,-72833,28468,-13903,-15702,416967,95132,71609,90188,20640,15518,285199,159324,144442,61720,34543,31220
20250331,184547,-10671,5,272576,-250540,-25881,52002,-47778,-4956,382575,91975,84390,72951,17475,16076,109999,342515,110271,20949,65253,21032
20250328,195219,-2055,5,73391,-91703,12218,14626,-18302,2457,177794,62339,83144,35479,12451,16603,104403,154042,70926,20853,30753,14146
20250327,197275,-6853,5,100185,-77352,-24993,20442,-15797,-5086,187071,65896,43669,38117,13425,8912,86886,143248,68662,17675,29222,13998
20250326,204128,6363,2,-193664,108261,97785,-40160,22394,20257,135898,143316,153586,28047,29617,31770,329562,35055,55801,68207,7223,11513
20250325,197764,489,2,17162,-42656,27429,3474,-8598,5517,145841,46776,55939,29485,9462,11279,128679,89432,28510,26011,18060,5762
20250324,197275,979,2,10858,15463,-23197,2102,3173,-4645,128760,106707,44405,25823,21472,8923,117902,91244,67602,23722,18299,13568
20250321,196296,-1958,5,89643,-24887,-66550,17724,-4849,-13232,432652,193634,80938,86217,38792,16135,343009,218521,147488,68493,43641,29367
20250320,198254,10377,2,-224836,180110,34181,-45103,36137,6879,727412,382317,192807,145789,76587,38715,952248,202207,158626,190892,40450,31836
20250319,187876,1076,2,17607,-32044,16001,3185,-6024,3140,433971,207869,128995,83527,40121,24892,416364,239913,112994,80342,46144,21752
20250318,186799,391,2,1482,-7304,-11921,146,-1313,-2238,487881,143949,104926,94021,27807,20251,486399,151253,116847,93875,29120,22489
20250317,186407,-979,5,68777,27398,-102294,12919,5267,-19349,629910,208550,106783,119288,39593,20250,561133,181152,209077,106369,34326,39599
20250314,187386,-12335,5,583882,-535754,-48795,111936,-102821,-9207,2111036,324001,337390,410624,63811,65955,1527154,859755,386185,298689,166632,75163
20250313,199722,-8811,5,510397,-82702,-427754,105823,-17539,-88279,774545,165595,120957,160847,34184,24814,264148,248297,548711,55025,51723,113093
20250312,208534,3916,2,11445,58328,-74689,2393,12441,-15883,210601,118434,43964,44765,25207,9351,199156,60106,118653,42371,12767,25234
20250311,204617,-6853,5,134261,-34584,-104184,28023,-7228,-21737,369041,79672,22591,77002,16616,4719,234780,114256,126775,48979,23844,26456
20250310,211471,-2447,5,151541,-117639,-30068,32710,-25407,-6479,322659,94467,44065,69822,20491,9554,171118,212106,74133,37112,45898,16033
20250307,213918,5874,2,-37864,26188,10455,-8238,5709,2261,284769,157295,66379,61731,34092,14359,322633,131107,55924,69969,28383,12098
20250306,208044,-979,5,148512,-124969,-23253,31860,-26827,-4969,387096,149835,30500,83202,32326,6552,238584,274804,53753,51342,59153,11521
20250305,209023,489,2,138391,-74355,-61579,29406,-15843,-13042,364831,128025,54352,77555,27313,11573,226440,202380,115931,48149,43156,24615
20250304,208534,-10769,5,131768,-64192,-72833,28468,-13903,-15702,416967,95132,71609,90188,20640,15518,285199,159324,144442,61720,34543,31220
1 stockBusinessDate stockClosingPrice previousDayVariableRatio previousDayVariableRatioSign personalNetBuyingQuantity foreignNetBuyingQuantity organizationNetBuyingQuantity personalNetBuyingTradingAmount foreignNetBuyingTradingAmount organizationNetBuyingTradingAmount personalBuyingVolume foreignBuyingVolume organizationBuyingVolume personalBuyingTradingAmount foreignBuyingTradingAmount organizationBuyingTradingAmount personalSellingVolume foreignSellingVolume organizationSellingVolume personalSellingTradingAmount foreignSellingTradingAmount organizationSellingTradingAmount
2 20250331 188500 184547 -10900 -10671 5 272576 -250540 -25881 52002 -47778 -4956 382575 91975 84390 72951 17475 16076 109999 342515 110271 20949 65253 21032
3 20250328 199400 195219 -2100 -2055 5 73391 -91703 12218 14626 -18302 2457 177794 62339 83144 35479 12451 16603 104403 154042 70926 20853 30753 14146
4 20250327 201500 197275 -7000 -6853 5 100185 -77352 -24993 20442 -15797 -5086 187071 65896 43669 38117 13425 8912 86886 143248 68662 17675 29222 13998
5 20250326 208500 204128 6500 6363 2 -193664 108261 97785 -40160 22394 20257 135898 143316 153586 28047 29617 31770 329562 35055 55801 68207 7223 11513
6 20250325 202000 197764 500 489 2 17162 -42656 27429 3474 -8598 5517 145841 46776 55939 29485 9462 11279 128679 89432 28510 26011 18060 5762
7 20250324 201500 197275 1000 979 2 10858 15463 -23197 2102 3173 -4645 128760 106707 44405 25823 21472 8923 117902 91244 67602 23722 18299 13568
8 20250321 200500 196296 -2000 -1958 5 89643 -24887 -66550 17724 -4849 -13232 432652 193634 80938 86217 38792 16135 343009 218521 147488 68493 43641 29367
9 20250320 202500 198254 10600 10377 2 -224836 180110 34181 -45103 36137 6879 727412 382317 192807 145789 76587 38715 952248 202207 158626 190892 40450 31836
10 20250319 191900 187876 1100 1076 2 17607 -32044 16001 3185 -6024 3140 433971 207869 128995 83527 40121 24892 416364 239913 112994 80342 46144 21752
11 20250318 190800 186799 400 391 2 1482 -7304 -11921 146 -1313 -2238 487881 143949 104926 94021 27807 20251 486399 151253 116847 93875 29120 22489
12 20250317 190400 186407 -1000 -979 5 68777 27398 -102294 12919 5267 -19349 629910 208550 106783 119288 39593 20250 561133 181152 209077 106369 34326 39599
13 20250314 191400 187386 -12600 -12335 5 583882 -535754 -48795 111936 -102821 -9207 2111036 324001 337390 410624 63811 65955 1527154 859755 386185 298689 166632 75163
14 20250313 204000 199722 -9000 -8811 5 510397 -82702 -427754 105823 -17539 -88279 774545 165595 120957 160847 34184 24814 264148 248297 548711 55025 51723 113093
15 20250312 213000 208534 4000 3916 2 11445 58328 -74689 2393 12441 -15883 210601 118434 43964 44765 25207 9351 199156 60106 118653 42371 12767 25234
16 20250311 209000 204617 -7000 -6853 5 134261 -34584 -104184 28023 -7228 -21737 369041 79672 22591 77002 16616 4719 234780 114256 126775 48979 23844 26456
17 20250310 216000 211471 -2500 -2447 5 151541 -117639 -30068 32710 -25407 -6479 322659 94467 44065 69822 20491 9554 171118 212106 74133 37112 45898 16033
18 20250307 218500 213918 6000 5874 2 -37864 26188 10455 -8238 5709 2261 284769 157295 66379 61731 34092 14359 322633 131107 55924 69969 28383 12098
19 20250306 212500 208044 -1000 -979 5 148512 -124969 -23253 31860 -26827 -4969 387096 149835 30500 83202 32326 6552 238584 274804 53753 51342 59153 11521
20 20250305 213500 209023 500 489 2 138391 -74355 -61579 29406 -15843 -13042 364831 128025 54352 77555 27313 11573 226440 202380 115931 48149 43156 24615
21 20250304 213000 208534 -11000 -10769 5 131768 -64192 -72833 28468 -13903 -15702 416967 95132 71609 90188 20640 15518 285199 159324 144442 61720 34543 31220

15
006400/investor/investor-20250401.csv
View File

@@ -1,8 +1,9 @@
stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
20250409,171700,-4600,5,37442,-105314,67806,6398,-18113,11707,202205,122778,211843,34811,21145,36603,164763,228092,144037,28413,39258,24896
20250408,176300,-3800,5,143983,-77692,-67958,25789,-13964,-12125,264692,96194,46577,47324,17098,8344,120709,173886,114535,21535,31062,20469
20250407,180100,-10700,5,95857,-89309,-7673,17366,-16216,-1361,207939,57215,106438,37752,10400,19380,112082,146524,114111,20387,26616,20740
20250404,190800,7600,2,-90908,-7525,98784,-17160,-1315,18541,135539,121771,210362,25194,22775,39326,226447,129296,111578,42354,24090,20786
20250403,183200,-3300,5,39230,-44178,7239,7086,-8005,1337,179696,90938,94107,32692,16608,17196,140466,135116,86868,25606,24612,15859
20250402,186500,-7100,5,217464,-177357,-43771,40813,-33275,-8223,326589,48239,77452,61289,9065,14620,109125,225596,121223,20477,42340,22843
20250401,193600,5100,2,-47547,-34219,82267,-9170,-6575,15842,95119,99464,150293,18209,19100,28872,142666,133683,68026,27379,25675,13031
20250410,177200,9100,2,-22778,81402,-60273,-4067,14425,-10648,120230,209446,161079,21063,36920,28430,143008,128044,221352,25130,22496,39077
20250409,168099,-4503,5,37442,-105314,67806,6398,-18113,11707,202205,122778,211843,34811,21145,36603,164763,228092,144037,28413,39258,24896
20250408,172603,-3720,5,143983,-77692,-67958,25789,-13964,-12125,264692,96194,46577,47324,17098,8344,120709,173886,114535,21535,31062,20469
20250407,176323,-10475,5,95857,-89309,-7673,17366,-16216,-1361,207939,57215,106438,37752,10400,19380,112082,146524,114111,20387,26616,20740
20250404,186799,7440,2,-90908,-7525,98784,-17160,-1315,18541,135539,121771,210362,25194,22775,39326,226447,129296,111578,42354,24090,20786
20250403,179358,-3230,5,39230,-44178,7239,7086,-8005,1337,179696,90938,94107,32692,16608,17196,140466,135116,86868,25606,24612,15859
20250402,182589,-6951,5,217464,-177357,-43771,40813,-33275,-8223,326589,48239,77452,61289,9065,14620,109125,225596,121223,20477,42340,22843
20250401,189540,4993,2,-47547,-34219,82267,-9170,-6575,15842,95119,99464,150293,18209,19100,28872,142666,133683,68026,27379,25675,13031
1 stockBusinessDate stockClosingPrice previousDayVariableRatio previousDayVariableRatioSign personalNetBuyingQuantity foreignNetBuyingQuantity organizationNetBuyingQuantity personalNetBuyingTradingAmount foreignNetBuyingTradingAmount organizationNetBuyingTradingAmount personalBuyingVolume foreignBuyingVolume organizationBuyingVolume personalBuyingTradingAmount foreignBuyingTradingAmount organizationBuyingTradingAmount personalSellingVolume foreignSellingVolume organizationSellingVolume personalSellingTradingAmount foreignSellingTradingAmount organizationSellingTradingAmount
2 20250409 20250410 171700 177200 -4600 9100 5 2 37442 -22778 -105314 81402 67806 -60273 6398 -4067 -18113 14425 11707 -10648 202205 120230 122778 209446 211843 161079 34811 21063 21145 36920 36603 28430 164763 143008 228092 128044 144037 221352 28413 25130 39258 22496 24896 39077
3 20250408 20250409 176300 168099 -3800 -4503 5 143983 37442 -77692 -105314 -67958 67806 25789 6398 -13964 -18113 -12125 11707 264692 202205 96194 122778 46577 211843 47324 34811 17098 21145 8344 36603 120709 164763 173886 228092 114535 144037 21535 28413 31062 39258 20469 24896
4 20250407 20250408 180100 172603 -10700 -3720 5 95857 143983 -89309 -77692 -7673 -67958 17366 25789 -16216 -13964 -1361 -12125 207939 264692 57215 96194 106438 46577 37752 47324 10400 17098 19380 8344 112082 120709 146524 173886 114111 114535 20387 21535 26616 31062 20740 20469
5 20250404 20250407 190800 176323 7600 -10475 2 5 -90908 95857 -7525 -89309 98784 -7673 -17160 17366 -1315 -16216 18541 -1361 135539 207939 121771 57215 210362 106438 25194 37752 22775 10400 39326 19380 226447 112082 129296 146524 111578 114111 42354 20387 24090 26616 20786 20740
6 20250403 20250404 183200 186799 -3300 7440 5 2 39230 -90908 -44178 -7525 7239 98784 7086 -17160 -8005 -1315 1337 18541 179696 135539 90938 121771 94107 210362 32692 25194 16608 22775 17196 39326 140466 226447 135116 129296 86868 111578 25606 42354 24612 24090 15859 20786
7 20250402 20250403 186500 179358 -7100 -3230 5 217464 39230 -177357 -44178 -43771 7239 40813 7086 -33275 -8005 -8223 1337 326589 179696 48239 90938 77452 94107 61289 32692 9065 16608 14620 17196 109125 140466 225596 135116 121223 86868 20477 25606 42340 24612 22843 15859
8 20250401 20250402 193600 182589 5100 -6951 2 5 -47547 217464 -34219 -177357 82267 -43771 -9170 40813 -6575 -33275 15842 -8223 95119 326589 99464 48239 150293 77452 18209 61289 19100 9065 28872 14620 142666 109125 133683 225596 68026 121223 27379 20477 25675 42340 13031 22843
9 20250401 189540 4993 2 -47547 -34219 82267 -9170 -6575 15842 95119 99464 150293 18209 19100 28872 142666 133683 68026 27379 25675 13031