Datasets:

sehyun66
/

STOCKPRICE

Dataset card Viewer Files Files and versions Community

Split (1)

train · 1.61M rows

Date stringlengths 10 10	Open float64 0 24.3k	High float64 0 31.3k	Low float64 0 16.3k	Close float64 0 19k	Adj Close float64 0 19k	Volume int64 0 1.89B	Ticker stringlengths 1 5
2021-11-12	62.32	62.549999	62	62	58.212818	5,000	NATH
2021-11-15	61.82	62.900002	61.080002	62.25	58.447552	6,000	NATH
2021-11-16	63.060001	64	62.82	63.259998	59.395855	4,800	NATH
2021-11-17	63.5	63.990002	63.189999	63.220001	59.358299	4,100	NATH
2021-11-18	63.490002	63.799999	63	63.599998	59.71508	5,900	NATH
2021-11-19	62.66	62.830002	62.66	62.709999	59.205265	2,200	NATH
2021-11-22	62.43	62.43	61.549999	61.549999	58.110088	2,000	NATH
2021-11-23	62.34	62.34	60.029999	61.68	58.232826	3,300	NATH
2021-11-24	61.310001	62.84	60.650002	62.830002	59.318558	2,000	NATH
2021-11-26	62.049999	62.459999	61.900002	61.900002	58.440536	2,800	NATH
2021-11-29	63.400002	63.400002	62.560001	62.560001	59.063648	2,300	NATH
2021-11-30	63.779999	63.779999	61.540001	61.540001	58.100651	2,100	NATH
2021-12-01	62.799999	62.799999	61.150002	61.150002	57.732449	2,800	NATH
2021-12-02	61.970001	61.970001	61.970001	61.970001	58.506622	1,400	NATH
2021-12-03	61.200001	61.200001	60.700001	60.700001	57.307594	1,300	NATH
2021-12-06	61	62.84	60.950001	60.950001	57.543629	3,000	NATH
2021-12-07	60.5	60.5	60.360001	60.360001	56.986603	2,000	NATH
2021-12-08	60.299999	61.25	59.830002	60.25	56.882748	2,000	NATH
2021-12-09	64.510002	64.510002	59.700001	60.080002	56.722252	2,800	NATH
2021-12-10	59.299999	60.490002	59.299999	60.490002	57.109333	1,700	NATH
2021-12-13	60.68	61.450001	59.560001	60.419998	57.043243	2,900	NATH
2021-12-14	58.200001	63.209999	58.200001	58.209999	54.95676	10,700	NATH
2021-12-15	59.669998	59.669998	56.099998	56.099998	52.964684	12,700	NATH
2021-12-16	55.82	62.599998	55.82	57.119999	53.927673	5,700	NATH
2021-12-17	57.610001	59	57.610001	58.139999	54.890671	14,300	NATH
2021-12-20	57.82	58.400002	55.02	55.880001	52.756981	19,900	NATH
2021-12-21	57.189999	59.5	57	58.610001	55.334408	9,400	NATH
2021-12-22	59.299999	59.299999	57.25	57.25	54.050411	4,000	NATH
2021-12-23	58.25	60.049999	57.619999	60.049999	56.693924	5,900	NATH
2021-12-27	60.099998	62.27	59.450001	59.639999	56.306835	4,600	NATH
2021-12-28	59.650002	59.709999	57.48	58.279999	55.022846	4,200	NATH
2021-12-29	59	59.700001	58.599998	59.700001	56.363483	2,800	NATH
2021-12-30	58.66	59.5	58.200001	58.740002	55.457138	3,500	NATH
2021-12-31	58.5	59.91	58.099998	58.389999	55.126701	4,200	NATH
2022-01-03	59.860001	59.860001	58.900002	58.900002	55.608196	3,600	NATH
2022-01-04	58.5	58.5	58	58	54.758492	2,100	NATH
2022-01-05	58.57	58.57	57.150002	57.150002	53.956001	2,900	NATH
2022-01-06	55.549999	57.700001	55.549999	56.830002	53.653885	10,800	NATH
2022-01-07	58.450001	58.450001	58.400002	58.400002	55.136147	1,500	NATH
2022-01-10	58	59.349998	57.740002	58.599998	55.324955	4,400	NATH
2022-01-11	58.400002	58.400002	57.810001	58.150002	54.900116	3,800	NATH
2022-01-12	59.009998	59.950001	57.799999	57.799999	54.569668	13,100	NATH
2022-01-13	58.189999	58.189999	56.5	56.5	53.342331	4,500	NATH
2022-01-14	56.299999	56.299999	55.459999	55.880001	52.756981	4,500	NATH
2022-01-18	55.490002	55.580002	55.099998	55.240002	52.15274	7,000	NATH
2022-01-19	55.900002	56.220001	55.16	55.16	52.077217	2,500	NATH
2022-01-20	55.099998	55.700001	54.25	54.25	51.218079	9,200	NATH
2022-01-21	54.25	54.279999	52.689999	53.029999	50.066254	8,900	NATH
2022-01-24	54.330002	55.110001	53.099998	55.110001	52.03001	3,900	NATH
2022-01-25	54.150002	54.150002	53.439999	53.439999	50.453339	2,900	NATH
2022-01-26	54.779999	54.990002	53.18	53.23	50.255081	4,700	NATH
2022-01-27	53.41	54	52.77	52.77	49.820793	3,500	NATH
2022-01-28	51.5	55.25	51.5	53.240002	50.264526	5,000	NATH
2022-01-31	53.77	54.5	53.540001	53.880001	50.868755	4,200	NATH
2022-02-01	53.41	54.66	52.23	53.759998	50.755459	3,500	NATH
2022-02-02	54.68	54.68	52.779999	52.779999	49.830227	9,400	NATH
2022-02-03	52.849998	53.200001	52.790001	52.790001	49.839672	3,800	NATH
2022-02-04	53.41	59.200001	53.41	57.150002	53.956001	29,800	NATH
2022-02-07	58.509998	59.610001	56.549999	58.349998	55.088936	21,000	NATH
2022-02-08	57.119999	59.799999	57.119999	58.549999	55.277752	10,000	NATH
2022-02-09	59.200001	61.110001	57.490002	57.900002	54.664085	20,200	NATH
2022-02-10	57.490002	58.5	55.650002	55.849998	52.728649	11,900	NATH
2022-02-11	55.549999	56.77	55.450001	55.5	52.398216	5,400	NATH
2022-02-14	55.700001	55.860001	53.450001	55.150002	52.067772	7,900	NATH
2022-02-15	55.630001	59.330002	55.599998	58.830002	55.542107	25,900	NATH
2022-02-16	58.75	58.77	58.060001	58.549999	55.277752	9,200	NATH
2022-02-17	58.240002	58.799999	55.799999	56.040001	53.317822	9,400	NATH
2022-02-18	55.220001	55.43	55.220001	55.380001	52.689884	2,700	NATH
2022-02-22	55.040001	56.810001	55.02	55.439999	52.74696	7,100	NATH
2022-02-23	56.259998	56.369999	55.75	55.75	53.041908	3,300	NATH
2022-02-24	55.040001	56.900002	53.5	56.540001	53.793533	16,700	NATH
2022-02-25	56.900002	59	56.900002	58.849998	55.991318	2,900	NATH
2022-02-28	60	60.029999	58.150002	58.150002	55.325329	3,500	NATH
2022-03-01	59.150002	59.5	55.5	58.110001	55.287273	16,500	NATH
2022-03-02	58.27	60	58	59	56.134037	14,200	NATH
2022-03-03	54.759998	60.299999	54.759998	57.360001	54.5737	7,800	NATH
2022-03-04	56.689999	57.330002	55.439999	56.299999	53.565193	3,900	NATH
2022-03-07	55.529999	55.75	54.610001	54.669998	52.014366	8,700	NATH
2022-03-08	55.779999	58	55.450001	55.599998	52.899197	22,300	NATH
2022-03-09	57.189999	58.490002	56.599998	56.599998	53.850613	8,800	NATH
2022-03-10	55.98	57.790001	54.830002	56.630001	53.879158	11,500	NATH
2022-03-11	55.290001	57.779999	55.290001	56.200001	53.470051	13,400	NATH
2022-03-14	55.990002	57.630001	54.77	56.919998	54.155071	28,100	NATH
2022-03-15	55.200001	57.299999	55.200001	57.139999	54.364388	8,600	NATH
2022-03-16	59.650002	59.669998	56.5	56.5	53.755474	4,000	NATH
2022-03-17	56.580002	57	55.57	56.700001	53.945759	7,800	NATH
2022-03-18	56.139999	57.130001	55.84	57.060001	54.288277	21,600	NATH
2022-03-21	57.619999	57.869999	56.560001	57.869999	55.058922	8,000	NATH
2022-03-22	58.279999	58.950001	56.509998	56.700001	53.945759	16,300	NATH
2022-03-23	56.5	56.59	56.150002	56.150002	53.422478	4,600	NATH
2022-03-24	56.650002	56.650002	55.529999	55.93	53.213165	8,000	NATH
2022-03-25	55.93	56.48	54.799999	54.98	52.309311	6,900	NATH
2022-03-28	55.240002	55.240002	54.400002	54.400002	51.757488	4,900	NATH
2022-03-29	55	56.959999	54.380001	55.110001	52.432995	10,500	NATH
2022-03-30	54.75	55.049999	54.189999	54.189999	51.557686	10,800	NATH
2022-03-31	54.700001	54.889999	53.700001	54.169998	51.538654	10,500	NATH
2022-04-01	54.290001	55.470001	54.200001	54.200001	51.567192	5,100	NATH
2022-04-04	54.32	54.470001	53.349998	53.349998	50.758488	7,300	NATH
2022-04-05	53.5	53.599998	52.16	52.18	49.645321	10,200	NATH
2022-04-06	52.110001	52.110001	50.5	51.400002	48.90321	19,800	NATH