Datasets:
helloadhavan
/
Stock-pile

Dataset card Data Studio Files
xet
 Community
Date
timestamp[ms]date
1962-01-02 00:00:00
2026-10-16 00:00:00
Open
float64
0
2.9M
High
float64
0
2.99M
Low
float64
0
2.75M
Close
float64
0
2.92M
⌀
Volume
float64
0
448B
Dividends
float64
0
12.6k
Stock Splits
float64
0
310
Ticker
large_stringclasses
669 values
2004-03-23T00:00:00
11,800
12,200
11,400
12,200
14,471,100
0
0
000660.KS
2004-03-24T00:00:00
12,050
12,150
11,550
11,550
9,936,700
0
0
000660.KS
2004-03-25T00:00:00
11,550
11,650
10,600
10,600
13,976,600
0
0
000660.KS
2004-03-26T00:00:00
11,000
11,250
10,600
10,850
12,517,200
0
0
000660.KS
2004-03-29T00:00:00
11,000
11,700
11,000
11,550
10,473,200
0
0
000660.KS
2004-03-30T00:00:00
11,850
11,900
11,250
11,400
8,155,200
0
0
000660.KS
2004-03-31T00:00:00
11,650
12,350
11,550
12,250
18,128,400
0
0
000660.KS
2004-04-01T00:00:00
12,450
12,650
12,200
12,450
11,450,500
0
0
000660.KS
2004-04-02T00:00:00
12,800
12,850
12,350
12,550
9,774,900
0
0
000660.KS
2004-04-05T00:00:00
12,550
12,550
12,550
12,550
0
0
0
000660.KS
2004-04-06T00:00:00
13,100
14,300
12,950
13,750
25,346,200
0
0
000660.KS
2004-04-07T00:00:00
13,550
13,950
13,350
13,750
14,072,900
0
0
000660.KS
2004-04-08T00:00:00
13,900
13,950
13,200
13,500
10,939,400
0
0
000660.KS
2004-04-09T00:00:00
13,250
13,600
12,950
13,600
8,737,600
0
0
000660.KS
2004-04-12T00:00:00
13,500
14,000
13,500
13,600
9,052,300
0
0
000660.KS
2004-04-13T00:00:00
13,850
14,100
13,600
13,900
9,183,900
0
0
000660.KS
2004-04-14T00:00:00
14,000
14,150
13,200
13,250
12,729,900
0
0
000660.KS
2004-04-15T00:00:00
13,250
13,250
13,250
13,250
0
0
0
000660.KS
2004-04-16T00:00:00
12,850
12,950
12,300
12,450
11,334,500
0
0
000660.KS
2004-04-19T00:00:00
12,250
12,700
12,050
12,650
8,587,600
0
0
000660.KS
2004-04-20T00:00:00
12,800
12,900
12,500
12,800
7,714,400
0
0
000660.KS
2004-04-21T00:00:00
12,550
13,350
12,500
13,200
11,743,200
0
0
000660.KS
2004-04-22T00:00:00
13,250
13,300
12,100
12,200
14,494,500
0
0
000660.KS
2004-04-23T00:00:00
12,550
12,650
11,750
12,150
12,726,400
0
0
000660.KS
2004-04-26T00:00:00
12,050
12,200
11,100
11,250
13,807,000
0
0
000660.KS
2004-04-27T00:00:00
11,100
11,650
11,100
11,450
9,808,000
0
0
000660.KS
2004-04-28T00:00:00
11,400
11,750
11,250
11,250
11,517,000
0
0
000660.KS
2004-04-29T00:00:00
10,900
11,200
10,450
10,650
11,756,100
0
0
000660.KS
2004-04-30T00:00:00
10,900
11,950
10,850
11,900
15,637,100
0
0
000660.KS
2004-05-03T00:00:00
11,850
12,200
11,600
12,200
9,363,000
0
0
000660.KS
2004-05-04T00:00:00
12,500
13,850
12,450
13,200
27,081,600
0
0
000660.KS
2004-05-05T00:00:00
13,200
13,200
13,200
13,200
0
0
0
000660.KS
2004-05-06T00:00:00
13,050
13,550
12,200
12,250
15,855,400
0
0
000660.KS
2004-05-07T00:00:00
12,450
13,150
12,000
13,100
19,691,100
0
0
000660.KS
2004-05-10T00:00:00
13,100
13,550
11,800
12,400
23,798,000
0
0
000660.KS
2004-05-11T00:00:00
12,500
13,100
12,100
13,000
19,327,000
0
0
000660.KS
2004-05-12T00:00:00
13,500
13,650
12,800
12,900
18,956,100
0
0
000660.KS
2004-05-13T00:00:00
12,700
12,950
12,250
12,450
13,558,600
0
0
000660.KS
2004-05-14T00:00:00
12,600
12,700
11,350
11,350
17,249,000
0
0
000660.KS
2004-05-17T00:00:00
11,150
11,400
9,650
9,650
23,996,700
0
0
000660.KS
2004-05-18T00:00:00
9,430
10,350
9,100
10,250
25,631,200
0
0
000660.KS
2004-05-19T00:00:00
10,250
10,650
9,960
10,300
24,100,400
0
0
000660.KS
2004-05-20T00:00:00
9,900
10,200
9,230
9,320
20,446,900
0
0
000660.KS
2004-05-21T00:00:00
9,650
9,900
9,490
9,600
15,292,800
0
0
000660.KS
2004-05-24T00:00:00
10,000
10,900
9,930
10,900
21,059,000
0
0
000660.KS
2004-05-25T00:00:00
10,650
10,750
10,000
10,300
16,242,700
0
0
000660.KS
2004-05-26T00:00:00
10,300
10,300
10,300
10,300
0
0
0
000660.KS
2004-05-27T00:00:00
10,800
10,900
10,250
10,250
10,873,000
0
0
000660.KS
2004-05-28T00:00:00
10,600
11,150
10,500
10,850
18,458,300
0
0
000660.KS
2004-05-31T00:00:00
11,150
11,250
10,750
11,250
13,580,800
0
0
000660.KS
2004-06-01T00:00:00
11,300
11,650
11,050
11,300
16,637,500
0
0
000660.KS
2004-06-02T00:00:00
11,200
11,800
11,150
11,500
13,758,100
0
0
000660.KS
2004-06-03T00:00:00
11,700
11,750
10,400
10,500
15,982,400
0
0
000660.KS
2004-06-04T00:00:00
10,700
10,800
10,400
10,600
9,175,400
0
0
000660.KS
2004-06-07T00:00:00
10,900
11,750
10,900
11,600
16,338,300
0
0
000660.KS
2004-06-08T00:00:00
11,800
11,950
11,300
11,450
12,665,500
0
0
000660.KS
2004-06-09T00:00:00
11,750
12,150
11,300
11,850
15,494,700
0
0
000660.KS
2004-06-10T00:00:00
11,900
12,300
11,650
12,000
16,000,000
0
0
000660.KS
2004-06-11T00:00:00
11,950
12,000
11,200
11,400
10,327,500
0
0
000660.KS
2004-06-14T00:00:00
11,100
11,550
10,350
10,350
9,841,800
0
0
000660.KS
2004-06-15T00:00:00
10,450
11,000
10,300
11,000
10,831,500
0
0
000660.KS
2004-06-16T00:00:00
10,900
11,150
10,450
10,550
10,794,300
0
0
000660.KS
2004-06-17T00:00:00
10,550
11,050
10,550
10,950
9,753,000
0
0
000660.KS
2004-06-18T00:00:00
10,950
11,300
10,550
10,800
9,828,200
0
0
000660.KS
2004-06-21T00:00:00
11,000
11,150
10,800
10,950
6,525,600
0
0
000660.KS
2004-06-22T00:00:00
10,900
11,000
10,650
10,950
6,057,700
0
0
000660.KS
2004-06-23T00:00:00
11,100
11,400
10,900
10,900
8,923,300
0
0
000660.KS
2004-06-24T00:00:00
11,200
11,350
10,850
11,300
11,868,500
0
0
000660.KS
2004-06-25T00:00:00
11,400
11,800
11,150
11,700
10,184,000
0
0
000660.KS
2004-06-28T00:00:00
11,850
12,100
11,700
11,850
11,572,900
0
0
000660.KS
2004-06-29T00:00:00
12,000
12,500
11,900
12,400
11,365,000
0
0
000660.KS
2004-06-30T00:00:00
12,700
13,100
12,550
12,650
14,363,700
0
0
000660.KS
2004-07-01T00:00:00
12,800
12,950
12,350
12,600
10,348,500
0
0
000660.KS
2004-07-02T00:00:00
12,350
12,450
12,000
12,100
8,576,100
0
0
000660.KS
2004-07-05T00:00:00
12,050
12,450
12,000
12,450
6,483,500
0
0
000660.KS
2004-07-06T00:00:00
12,350
12,600
12,250
12,350
7,041,900
0
0
000660.KS
2004-07-07T00:00:00
12,000
12,150
11,750
12,100
7,131,600
0
0
000660.KS
2004-07-08T00:00:00
11,900
12,000
11,400
11,500
8,413,900
0
0
000660.KS
2004-07-09T00:00:00
11,500
11,850
11,450
11,650
5,626,900
0
0
000660.KS
2004-07-12T00:00:00
11,850
11,900
11,100
11,100
8,143,800
0
0
000660.KS
2004-07-13T00:00:00
11,050
11,250
10,700
11,250
8,099,000
0
0
000660.KS
2004-07-14T00:00:00
11,000
11,300
10,850
10,900
6,867,000
0
0
000660.KS
2004-07-15T00:00:00
10,850
11,100
10,350
10,650
9,574,600
0
0
000660.KS
2004-07-16T00:00:00
10,450
10,750
10,150
10,550
11,337,900
0
0
000660.KS
2004-07-19T00:00:00
10,300
11,100
10,250
11,050
9,623,000
0
0
000660.KS
2004-07-20T00:00:00
10,850
11,050
10,700
10,750
6,865,600
0
0
000660.KS
2004-07-21T00:00:00
11,100
11,200
10,900
10,900
6,420,100
0
0
000660.KS
2004-07-22T00:00:00
10,600
10,900
10,550
10,800
4,164,700
0
0
000660.KS
2004-07-23T00:00:00
10,900
11,200
10,750
11,000
6,652,700
0
0
000660.KS
2004-07-26T00:00:00
10,900
11,050
10,600
10,650
6,280,900
0
0
000660.KS
2004-07-27T00:00:00
10,700
10,800
10,400
10,600
4,908,900
0
0
000660.KS
2004-07-28T00:00:00
10,750
10,800
10,250
10,300
6,651,200
0
0
000660.KS
2004-07-29T00:00:00
10,050
10,200
9,690
9,700
6,326,300
0
0
000660.KS
2004-07-30T00:00:00
9,850
9,950
8,820
9,000
10,716,200
0
0
000660.KS
2004-08-02T00:00:00
8,910
9,280
8,830
8,830
6,919,000
0
0
000660.KS
2004-08-03T00:00:00
8,950
9,030
8,270
8,530
11,924,000
0
0
000660.KS
2004-08-04T00:00:00
8,430
8,870
8,360
8,800
10,164,300
0
0
000660.KS
2004-08-05T00:00:00
8,850
9,450
8,750
9,250
10,753,700
0
0
000660.KS
2004-08-06T00:00:00
9,000
9,280
8,970
9,050
5,654,800
0
0
000660.KS
2004-08-09T00:00:00
8,900
9,390
8,840
9,350
7,556,200
0
0
000660.KS