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
2022-04-07	51.889999	52.57	51.41	51.41	48.912731	13,300	NATH
2022-04-08	51.889999	52.240002	51	51.130001	48.646332	13,500	NATH
2022-04-11	51.23	52.119999	51	51.650002	49.141075	9,800	NATH
2022-04-12	51.77	52.27	51	51.209999	48.722435	13,400	NATH
2022-04-13	51.279999	51.970001	51.150002	51.610001	49.103008	11,200	NATH
2022-04-14	51.889999	52.59	51.360001	51.360001	48.865154	6,900	NATH
2022-04-18	51.630001	51.630001	50.009998	50.009998	47.580734	27,200	NATH
2022-04-19	50.009998	51.889999	50.009998	50.650002	48.189648	18,100	NATH
2022-04-20	51	51.459999	50.07	50.310001	47.866161	10,900	NATH
2022-04-21	50.82	50.82	48.310001	49.099998	46.714935	26,100	NATH
2022-04-22	48.599998	49.639999	48.330002	48.549999	46.191654	12,700	NATH
2022-04-25	48.560001	48.740002	47.040001	47.610001	45.297314	19,200	NATH
2022-04-26	47.549999	48.900002	45.5	47.91	45.582737	38,000	NATH
2022-04-27	48.369999	48.419998	47.720001	47.950001	45.620796	16,400	NATH
2022-04-28	49.5	49.669998	48.709999	48.860001	46.486588	21,200	NATH
2022-04-29	49	49	47.189999	47.369999	45.06897	11,200	NATH
2022-05-02	47.5	48	45.57	46.75	44.479088	17,300	NATH
2022-05-03	46.91	48.25	46.299999	47.869999	45.544685	18,300	NATH
2022-05-04	48.98	49.75	47.880001	49.720001	47.304817	12,400	NATH
2022-05-05	48.939999	48.939999	47.73	48.150002	45.811089	8,200	NATH
2022-05-06	48.77	48.959999	47.84	48.380001	46.029911	13,200	NATH
2022-05-09	48.900002	49	48.099998	48.52	46.163109	11,700	NATH
2022-05-10	48.360001	50.599998	48.360001	49.490002	47.085995	11,600	NATH
2022-05-11	50.060001	50.540001	47.490002	48.509998	46.153595	11,600	NATH
2022-05-12	48.75	49	47.099998	47.560001	45.249741	10,200	NATH
2022-05-13	48.02	49.209999	47.84	48.93	46.553196	12,700	NATH
2022-05-16	49.299999	50.16	48.009998	48.279999	45.934765	9,600	NATH
2022-05-17	49	49.310001	48.040001	48.369999	46.02039	12,800	NATH
2022-05-18	48.009998	48.540001	48	48.009998	45.677883	7,700	NATH
2022-05-19	49.299999	49.299999	48	48.009998	45.677883	12,400	NATH
2022-05-20	48.299999	48.360001	46.009998	47.23	44.935772	23,600	NATH
2022-05-23	47.400002	47.740002	46.490002	46.919998	44.640827	10,400	NATH
2022-05-24	47.459999	47.459999	46.259998	46.400002	44.146091	6,100	NATH
2022-05-25	46.639999	48.200001	46.5	47.509998	45.202168	8,900	NATH
2022-05-26	49.91	50.860001	49.009998	50.310001	47.866161	17,800	NATH
2022-05-27	50.68	50.830002	50.310001	50.549999	48.094498	7,400	NATH
2022-05-31	50.950001	51.700001	50.950001	51.049999	48.570213	7,300	NATH
2022-06-01	50.810001	50.919998	49.599998	49.860001	47.438015	20,400	NATH
2022-06-02	50.299999	51.349998	50.099998	50.990002	48.51313	8,000	NATH
2022-06-03	50.619999	51.48	50.509998	50.900002	48.427502	8,500	NATH
2022-06-06	51.16	51.98	50.66	51	48.522644	19,300	NATH
2022-06-07	50.82	53.889999	50.82	53.27	50.682373	21,500	NATH
2022-06-08	52.880001	52.900002	51.150002	51.529999	49.026897	10,800	NATH
2022-06-09	51.5	53.189999	51.16	51.610001	49.103008	18,200	NATH
2022-06-10	52.060001	52.25	51.080002	52.07	49.540668	15,600	NATH
2022-06-13	51.23	52.099998	51	51.439999	48.941265	15,900	NATH
2022-06-14	51.560001	51.57	50.810001	51.16	48.674873	13,800	NATH
2022-06-15	51.279999	52.91	51.279999	52.529999	49.978317	15,300	NATH
2022-06-16	51.639999	52.669998	51.259998	51.509998	49.43132	24,600	NATH
2022-06-17	51.66	52.060001	51.439999	51.5	49.42173	21,700	NATH
2022-06-21	51.689999	52.860001	51.490002	51.599998	49.517693	28,100	NATH
2022-06-22	51.93	54.310001	51.43	53.310001	51.158691	23,900	NATH
2022-06-23	53.400002	56.080002	52.689999	55.939999	53.682549	22,600	NATH
2022-06-24	55.709999	58.619999	54.529999	57.849998	55.515476	341,200	NATH
2022-06-27	57.630001	60.66	56.700001	58.349998	55.9953	13,900	NATH
2022-06-28	58.610001	60.110001	58.240002	58.98	56.599873	7,100	NATH
2022-06-29	59	59.400002	58.049999	58.490002	56.12965	13,400	NATH
2022-06-30	58.57	59.540001	58.57	58.57	56.206421	9,800	NATH
2022-07-01	58.93	58.93	57.560001	58.450001	56.091263	3,100	NATH
2022-07-05	58.389999	58.389999	56.279999	56.66	54.373501	16,800	NATH
2022-07-06	57	57	55.380001	55.560001	53.31789	5,500	NATH
2022-07-07	55.950001	56.310001	55.349998	55.349998	53.116364	6,000	NATH
2022-07-08	54.970001	55.5	54.009998	54.32	52.12793	10,800	NATH
2022-07-11	53.830002	55.02	53.830002	54.82	52.607746	8,600	NATH
2022-07-12	54.43	55.389999	54	54.700001	52.492592	10,200	NATH
2022-07-13	54.110001	55.200001	54	54.560001	52.358246	10,500	NATH
2022-07-14	53.860001	54.82	53.599998	54.82	52.607746	13,700	NATH
2022-07-15	54.82	56.360001	54.110001	55.200001	52.972416	16,900	NATH
2022-07-18	55.369999	56.610001	54.799999	54.799999	52.588558	8,000	NATH
2022-07-19	55.080002	57.150002	55.080002	56.599998	54.315914	9,700	NATH
2022-07-20	56.84	57.009998	56.84	57.009998	54.709373	1,300	NATH
2022-07-21	56.560001	56.560001	55.209999	55.369999	53.135555	1,700	NATH
2022-07-22	55.93	55.93	55.93	55.93	53.672958	500	NATH
2022-07-25	55.169998	55.240002	54.900002	54.900002	52.684525	2,300	NATH
2022-07-26	54.77	55.299999	54	54	51.820843	7,300	NATH
2022-07-27	54.959999	55.290001	54.130001	55.290001	53.058781	2,500	NATH
2022-07-28	54.5	55.52	54.5	54.75	52.540573	1,300	NATH
2022-07-29	55.400002	55.860001	54.849998	54.990002	52.770893	4,500	NATH
2022-08-01	55	56.200001	55	55.470001	53.231518	2,500	NATH
2022-08-02	56.790001	56.790001	55.02	55.049999	52.828468	3,700	NATH
2022-08-03	55.110001	55.779999	54.330002	54.330002	52.137524	4,600	NATH
2022-08-04	54.5	55.380001	53.380001	55	52.780483	4,400	NATH
2022-08-05	55.5	58	55.5	56.009998	53.749725	8,400	NATH
2022-08-08	56.560001	59.900002	56.560001	56.790001	54.498253	18,600	NATH
2022-08-09	57	58.389999	57	57.240002	54.930092	15,400	NATH
2022-08-10	57.700001	59.279999	57.509998	58.040001	55.697807	10,500	NATH
2022-08-11	58.130001	59.740002	57.25	57.639999	55.31395	17,400	NATH
2022-08-12	58	59.900002	58	59.900002	57.482746	13,700	NATH
2022-08-15	59.5	64.550003	59.5	63.700001	61.129402	29,700	NATH
2022-08-16	63.5	65.849998	63.5	64.300003	61.705193	8,700	NATH
2022-08-17	63.759998	64	63	63.5	60.937469	8,200	NATH
2022-08-18	61.619999	63.709999	61.349998	63.709999	61.138992	1,400	NATH
2022-08-19	63.209999	67.370003	63.209999	65.779999	63.574509	14,500	NATH
2022-08-22	65.650002	65.650002	62.830002	63.68	61.544918	13,000	NATH
2022-08-23	63.110001	64.800003	63.110001	63.5	61.370949	8,200	NATH
2022-08-24	63.32	63.32	62.389999	62.389999	60.298168	3,400	NATH
2022-08-25	63.369999	64.209999	62.5	63.5	61.370949	9,300	NATH
2022-08-26	63.5	64.860001	63.299999	63.439999	61.312965	11,200	NATH
2022-08-29	63.509998	65.43	63.509998	65.43	63.236248	9,700	NATH
2022-08-30	65	66.660004	65	65.360001	63.168591	5,600	NATH