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 |
|---|---|---|---|---|---|---|---|---|
2022-09-19T00:00:00 | 90,800 | 91,500 | 90,000 | 90,000 | 2,078,633 | 0 | 0 | 000660.KS |
2022-09-20T00:00:00 | 89,000 | 90,600 | 87,500 | 88,000 | 4,259,789 | 0 | 0 | 000660.KS |
2022-09-21T00:00:00 | 87,500 | 88,500 | 86,300 | 88,000 | 2,954,420 | 0 | 0 | 000660.KS |
2022-09-22T00:00:00 | 86,300 | 86,900 | 85,900 | 86,000 | 2,204,430 | 0 | 0 | 000660.KS |
2022-09-23T00:00:00 | 85,500 | 86,600 | 83,300 | 83,500 | 3,932,242 | 0 | 0 | 000660.KS |
2022-09-26T00:00:00 | 81,500 | 83,200 | 81,500 | 82,500 | 3,281,145 | 0 | 0 | 000660.KS |
2022-09-27T00:00:00 | 82,200 | 82,700 | 80,700 | 82,000 | 2,606,333 | 0 | 0 | 000660.KS |
2022-09-28T00:00:00 | 81,900 | 83,500 | 80,500 | 81,200 | 3,068,181 | 0 | 0 | 000660.KS |
2022-09-29T00:00:00 | 82,500 | 82,900 | 80,500 | 80,800 | 2,064,798 | 300 | 0 | 000660.KS |
2022-09-30T00:00:00 | 80,900 | 83,900 | 80,400 | 83,100 | 4,711,130 | 0 | 0 | 000660.KS |
2022-10-04T00:00:00 | 85,200 | 87,200 | 85,200 | 86,200 | 4,277,404 | 0 | 0 | 000660.KS |
2022-10-05T00:00:00 | 90,000 | 90,400 | 88,100 | 89,800 | 5,927,256 | 0 | 0 | 000660.KS |
2022-10-06T00:00:00 | 90,900 | 92,000 | 89,800 | 89,900 | 3,039,698 | 0 | 0 | 000660.KS |
2022-10-07T00:00:00 | 89,600 | 91,800 | 87,800 | 91,200 | 3,100,583 | 0 | 0 | 000660.KS |
2022-10-11T00:00:00 | 89,700 | 91,200 | 88,000 | 90,200 | 3,840,842 | 0 | 0 | 000660.KS |
2022-10-12T00:00:00 | 91,000 | 94,000 | 90,900 | 94,000 | 4,648,231 | 0 | 0 | 000660.KS |
2022-10-13T00:00:00 | 93,400 | 94,900 | 92,800 | 94,900 | 4,390,570 | 0 | 0 | 000660.KS |
2022-10-14T00:00:00 | 96,000 | 96,600 | 94,300 | 95,500 | 3,516,437 | 0 | 0 | 000660.KS |
2022-10-17T00:00:00 | 94,600 | 95,300 | 94,000 | 95,200 | 2,134,558 | 0 | 0 | 000660.KS |
2022-10-18T00:00:00 | 95,900 | 96,200 | 94,600 | 95,800 | 2,618,680 | 0 | 0 | 000660.KS |
2022-10-19T00:00:00 | 94,700 | 94,900 | 92,700 | 92,900 | 3,684,934 | 0 | 0 | 000660.KS |
2022-10-20T00:00:00 | 91,000 | 91,800 | 89,000 | 90,200 | 4,547,678 | 0 | 0 | 000660.KS |
2022-10-21T00:00:00 | 89,800 | 91,400 | 89,700 | 90,500 | 2,206,754 | 0 | 0 | 000660.KS |
2022-10-24T00:00:00 | 92,200 | 93,100 | 91,200 | 91,800 | 2,165,991 | 0 | 0 | 000660.KS |
2022-10-25T00:00:00 | 91,900 | 94,800 | 91,000 | 93,500 | 2,656,194 | 0 | 0 | 000660.KS |
2022-10-26T00:00:00 | 93,300 | 95,500 | 93,200 | 93,900 | 3,310,322 | 0 | 0 | 000660.KS |
2022-10-27T00:00:00 | 95,100 | 95,100 | 89,800 | 90,000 | 4,550,273 | 0 | 0 | 000660.KS |
2022-10-28T00:00:00 | 87,100 | 87,800 | 83,000 | 83,400 | 7,748,514 | 0 | 0 | 000660.KS |
2022-10-31T00:00:00 | 84,300 | 85,400 | 82,400 | 82,700 | 6,271,574 | 0 | 0 | 000660.KS |
2022-11-01T00:00:00 | 82,700 | 83,900 | 81,400 | 83,900 | 3,820,185 | 0 | 0 | 000660.KS |
2022-11-02T00:00:00 | 84,200 | 85,500 | 83,600 | 84,500 | 2,536,363 | 0 | 0 | 000660.KS |
2022-11-03T00:00:00 | 82,600 | 83,500 | 81,900 | 82,700 | 2,901,380 | 0 | 0 | 000660.KS |
2022-11-04T00:00:00 | 82,700 | 84,600 | 81,700 | 84,500 | 3,032,985 | 0 | 0 | 000660.KS |
2022-11-07T00:00:00 | 85,400 | 86,800 | 85,000 | 86,500 | 2,765,284 | 0 | 0 | 000660.KS |
2022-11-08T00:00:00 | 87,600 | 89,000 | 87,400 | 87,700 | 2,799,575 | 0 | 0 | 000660.KS |
2022-11-09T00:00:00 | 88,100 | 89,200 | 86,600 | 89,200 | 2,619,752 | 0 | 0 | 000660.KS |
2022-11-10T00:00:00 | 89,000 | 90,800 | 88,300 | 89,100 | 3,856,811 | 0 | 0 | 000660.KS |
2022-11-11T00:00:00 | 95,200 | 95,300 | 92,500 | 93,500 | 5,002,149 | 0 | 0 | 000660.KS |
2022-11-14T00:00:00 | 93,900 | 93,900 | 90,900 | 90,900 | 2,483,441 | 0 | 0 | 000660.KS |
2022-11-15T00:00:00 | 91,300 | 92,100 | 90,400 | 91,600 | 2,460,465 | 0 | 0 | 000660.KS |
2022-11-16T00:00:00 | 92,000 | 92,400 | 90,300 | 91,500 | 2,609,199 | 0 | 0 | 000660.KS |
2022-11-17T00:00:00 | 82,400 | 88,500 | 82,000 | 87,700 | 3,703,870 | 0 | 0 | 000660.KS |
2022-11-18T00:00:00 | 88,700 | 91,500 | 88,100 | 88,400 | 2,981,192 | 0 | 0 | 000660.KS |
2022-11-21T00:00:00 | 87,600 | 87,700 | 86,100 | 86,300 | 2,111,523 | 0 | 0 | 000660.KS |
2022-11-22T00:00:00 | 85,500 | 86,600 | 84,900 | 85,200 | 1,617,131 | 0 | 0 | 000660.KS |
2022-11-23T00:00:00 | 86,100 | 86,700 | 84,900 | 85,200 | 1,480,400 | 0 | 0 | 000660.KS |
2022-11-24T00:00:00 | 86,900 | 87,200 | 85,700 | 86,900 | 2,148,255 | 0 | 0 | 000660.KS |
2022-11-25T00:00:00 | 87,200 | 87,300 | 85,100 | 85,100 | 1,439,011 | 0 | 0 | 000660.KS |
2022-11-28T00:00:00 | 84,100 | 84,200 | 82,900 | 83,100 | 2,471,506 | 0 | 0 | 000660.KS |
2022-11-29T00:00:00 | 82,700 | 83,800 | 82,100 | 83,700 | 1,501,783 | 0 | 0 | 000660.KS |
2022-11-30T00:00:00 | 83,200 | 85,400 | 83,100 | 85,000 | 3,332,708 | 0 | 0 | 000660.KS |
2022-12-01T00:00:00 | 87,300 | 87,300 | 84,600 | 84,700 | 2,878,591 | 0 | 0 | 000660.KS |
2022-12-02T00:00:00 | 83,900 | 83,900 | 81,800 | 81,900 | 4,594,058 | 0 | 0 | 000660.KS |
2022-12-05T00:00:00 | 81,900 | 82,300 | 80,700 | 81,000 | 3,516,456 | 0 | 0 | 000660.KS |
2022-12-06T00:00:00 | 79,900 | 81,100 | 79,800 | 81,000 | 2,781,352 | 0 | 0 | 000660.KS |
2022-12-07T00:00:00 | 79,900 | 80,700 | 78,700 | 78,900 | 3,589,926 | 0 | 0 | 000660.KS |
2022-12-08T00:00:00 | 78,200 | 79,800 | 78,200 | 78,800 | 3,809,847 | 0 | 0 | 000660.KS |
2022-12-09T00:00:00 | 79,400 | 81,500 | 79,300 | 81,500 | 2,985,508 | 0 | 0 | 000660.KS |
2022-12-12T00:00:00 | 80,100 | 81,300 | 79,500 | 81,100 | 1,242,007 | 0 | 0 | 000660.KS |
2022-12-13T00:00:00 | 81,300 | 82,700 | 80,500 | 82,300 | 2,761,104 | 0 | 0 | 000660.KS |
2022-12-14T00:00:00 | 82,100 | 82,600 | 81,100 | 81,800 | 2,357,491 | 0 | 0 | 000660.KS |
2022-12-15T00:00:00 | 80,600 | 81,100 | 79,900 | 80,200 | 1,713,617 | 0 | 0 | 000660.KS |
2022-12-16T00:00:00 | 77,700 | 79,400 | 77,500 | 78,400 | 3,827,227 | 0 | 0 | 000660.KS |
2022-12-19T00:00:00 | 78,300 | 80,100 | 78,300 | 79,000 | 1,813,544 | 0 | 0 | 000660.KS |
2022-12-20T00:00:00 | 78,200 | 78,900 | 77,800 | 78,300 | 1,361,926 | 0 | 0 | 000660.KS |
2022-12-21T00:00:00 | 78,500 | 79,200 | 78,000 | 78,000 | 1,513,864 | 0 | 0 | 000660.KS |
2022-12-22T00:00:00 | 78,500 | 79,300 | 77,900 | 79,200 | 2,061,883 | 0 | 0 | 000660.KS |
2022-12-23T00:00:00 | 77,800 | 78,300 | 77,300 | 77,800 | 1,554,446 | 0 | 0 | 000660.KS |
2022-12-26T00:00:00 | 77,700 | 77,700 | 76,500 | 77,000 | 1,414,717 | 0 | 0 | 000660.KS |
2022-12-27T00:00:00 | 77,500 | 77,600 | 76,500 | 77,000 | 1,694,225 | 0 | 0 | 000660.KS |
2022-12-28T00:00:00 | 76,800 | 77,000 | 75,400 | 76,000 | 1,891,221 | 300 | 0 | 000660.KS |
2022-12-29T00:00:00 | 75,200 | 75,600 | 74,700 | 75,000 | 1,736,661 | 0 | 0 | 000660.KS |
2023-01-02T00:00:00 | 75,100 | 76,700 | 75,000 | 75,700 | 1,376,985 | 0 | 0 | 000660.KS |
2023-01-03T00:00:00 | 75,600 | 76,300 | 73,100 | 75,600 | 2,719,437 | 0 | 0 | 000660.KS |
2023-01-04T00:00:00 | 75,400 | 81,900 | 75,200 | 81,000 | 5,154,609 | 0 | 0 | 000660.KS |
2023-01-05T00:00:00 | 83,300 | 83,300 | 80,800 | 81,400 | 3,510,964 | 0 | 0 | 000660.KS |
2023-01-06T00:00:00 | 81,400 | 83,600 | 81,100 | 83,100 | 3,687,430 | 0 | 0 | 000660.KS |
2023-01-09T00:00:00 | 84,900 | 86,000 | 83,500 | 86,000 | 3,948,670 | 0 | 0 | 000660.KS |
2023-01-10T00:00:00 | 85,500 | 87,200 | 85,000 | 86,500 | 3,105,311 | 0 | 0 | 000660.KS |
2023-01-11T00:00:00 | 87,800 | 88,400 | 86,500 | 87,300 | 3,083,961 | 0 | 0 | 000660.KS |
2023-01-12T00:00:00 | 88,100 | 88,100 | 85,800 | 86,800 | 3,065,582 | 0 | 0 | 000660.KS |
2023-01-13T00:00:00 | 86,800 | 87,500 | 85,400 | 85,700 | 2,058,890 | 0 | 0 | 000660.KS |
2023-01-16T00:00:00 | 86,000 | 86,500 | 84,900 | 85,800 | 1,512,876 | 0 | 0 | 000660.KS |
2023-01-17T00:00:00 | 86,400 | 87,200 | 85,700 | 86,000 | 1,586,136 | 0 | 0 | 000660.KS |
2023-01-18T00:00:00 | 86,400 | 86,500 | 84,500 | 85,100 | 1,494,262 | 0 | 0 | 000660.KS |
2023-01-19T00:00:00 | 84,000 | 85,800 | 84,000 | 85,500 | 1,674,834 | 0 | 0 | 000660.KS |
2023-01-20T00:00:00 | 86,300 | 87,800 | 86,100 | 87,600 | 2,386,074 | 0 | 0 | 000660.KS |
2023-01-25T00:00:00 | 92,000 | 92,000 | 90,600 | 91,400 | 5,019 | 0 | 0 | 000660.KS |
2023-01-26T00:00:00 | 90,800 | 92,300 | 90,100 | 91,400 | 4,542 | 0 | 0 | 000660.KS |
2023-01-27T00:00:00 | 91,300 | 92,800 | 90,300 | 91,500 | 5,083 | 0 | 0 | 000660.KS |
2023-01-30T00:00:00 | 91,300 | 91,600 | 90,000 | 90,700 | 6,289 | 0 | 0 | 000660.KS |
2023-01-31T00:00:00 | 90,800 | 90,800 | 86,800 | 88,500 | 29,971 | 0 | 0 | 000660.KS |
2023-02-01T00:00:00 | 91,200 | 91,400 | 88,500 | 91,400 | 8,975 | 0 | 0 | 000660.KS |
2023-02-02T00:00:00 | 94,900 | 94,900 | 92,700 | 91,400 | 8,254 | 0 | 0 | 000660.KS |
2023-02-03T00:00:00 | 92,400 | 93,200 | 91,300 | 92,200 | 13,644 | 0 | 0 | 000660.KS |
2023-02-06T00:00:00 | 91,400 | 92,000 | 89,100 | 89,100 | 14,291 | 0 | 0 | 000660.KS |
2023-02-07T00:00:00 | 88,800 | 91,200 | 88,800 | 90,800 | 6,885 | 0 | 0 | 000660.KS |
2023-02-08T00:00:00 | 91,700 | 95,000 | 91,600 | 94,900 | 18,320 | 0 | 0 | 000660.KS |
2023-02-09T00:00:00 | 94,800 | 94,800 | 92,600 | 94,900 | 12,117 | 0 | 0 | 000660.KS |
2023-02-10T00:00:00 | 94,300 | 94,700 | 93,100 | 93,500 | 4,669 | 0 | 0 | 000660.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.