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
2022-10-13	148.539993	153.779999	138.639999	151.889999	151.889999	523,900	BGNE
2022-10-14	158	169.100006	155.809998	155.839996	155.839996	408,900	BGNE
2022-10-17	163.490005	173.759995	161.139999	166.830002	166.830002	305,800	BGNE
2022-10-18	177.369995	179.990005	165.610001	167.100006	167.100006	235,400	BGNE
2022-10-19	165	167.080002	153.860001	154.880005	154.880005	234,000	BGNE
2022-10-20	160.570007	162.25	157.600006	160.380005	160.380005	218,300	BGNE
2022-10-21	162.320007	170.050003	161.110001	169.369995	169.369995	159,300	BGNE
2022-10-24	155.009995	162.003006	142.020004	155.820007	155.820007	684,800	BGNE
2022-10-25	154.729996	163.235001	153.104996	160.880005	160.880005	209,100	BGNE
2022-10-26	165.990005	173.755005	165.990005	170.960007	170.960007	224,300	BGNE
2022-10-27	165.339996	170.240005	160.490005	166.990005	166.990005	202,000	BGNE
2022-10-28	159.070007	167.270004	157.690002	166.119995	166.119995	155,400	BGNE
2022-10-31	166.279999	171.279999	163.639999	168.889999	168.889999	200,500	BGNE
2022-11-01	175.860001	176.940002	168.175003	169.429993	169.429993	203,500	BGNE
2022-11-02	177.990005	183.449997	171	178.429993	178.429993	306,600	BGNE
2022-11-03	179.259995	185.660004	174.509995	185.110001	185.110001	176,300	BGNE
2022-11-04	188	189.389999	180	185.429993	185.429993	229,800	BGNE
2022-11-07	187.410004	199.600006	187.410004	192.779999	192.779999	266,600	BGNE
2022-11-08	190.460007	190.5	183.270004	189.130005	189.130005	205,300	BGNE
2022-11-09	184.210007	190	174.850006	176.229996	176.229996	258,200	BGNE
2022-11-10	186.110001	195.970001	183.339996	188.800003	188.800003	185,200	BGNE
2022-11-11	195	200.960007	190.649994	197.949997	197.949997	269,100	BGNE
2022-11-14	203.990005	207.539993	200.119995	202.979996	202.979996	210,000	BGNE
2022-11-15	210	210.509995	203.169998	207.710007	207.710007	280,200	BGNE
2022-11-16	207.789993	208.940002	204.630005	205.770004	205.770004	171,200	BGNE
2022-11-17	201.169998	205.949997	198.850006	200.570007	200.570007	248,100	BGNE
2022-11-18	198.020004	204.100006	196.509995	203.130005	203.130005	115,300	BGNE
2022-11-21	198.520004	202.645004	193.580002	194.649994	194.649994	142,300	BGNE
2022-11-22	191.179993	192.455002	175.610001	176.539993	176.539993	278,200	BGNE
2022-11-23	177.720001	183	175.5	181.789993	181.789993	222,800	BGNE
2022-11-25	177.080002	179	171.929993	174.970001	174.970001	136,700	BGNE
2022-11-28	178.800003	183.059998	176.550003	179.289993	179.289993	222,100	BGNE
2022-11-29	184.119995	184.419998	176.324005	179.860001	179.860001	181,800	BGNE
2022-11-30	192.100006	202.899994	187.949997	191.610001	191.610001	1,231,200	BGNE
2022-12-01	190.470001	197.839996	188.320007	194.570007	194.570007	284,800	BGNE
2022-12-02	193.160004	207.179993	193.160004	201.860001	201.860001	325,100	BGNE
2022-12-05	205.789993	206.820007	183.839996	188.710007	188.710007	318,100	BGNE
2022-12-06	186.229996	191.615005	179.220001	187.580002	187.580002	238,100	BGNE
2022-12-07	182.639999	194.580002	180.880005	193.380005	193.380005	480,000	BGNE
2022-12-08	200.160004	204.860001	197.550003	200.779999	200.779999	252,500	BGNE
2022-12-09	204.089996	207.860001	196.925003	197	197	312,800	BGNE
2022-12-12	202.759995	205.414993	198.220001	204.300003	204.300003	246,700	BGNE
2022-12-13	210	212.990005	201.779999	208.070007	208.070007	254,100	BGNE
2022-12-14	204.029999	213.589996	204.029999	209.240005	209.240005	201,200	BGNE
2022-12-15	207.610001	210.929993	205.449997	207.919998	207.919998	167,200	BGNE
2022-12-16	204.830002	207.824997	200.850006	205	205	245,800	BGNE
2022-12-19	201	202.979996	194.330002	201.089996	201.089996	208,100	BGNE
2022-12-20	197.119995	210.759995	196.919998	208.649994	208.649994	592,600	BGNE
2022-12-21	208.089996	216.240005	204.720001	216.240005	216.240005	199,400	BGNE
2022-12-22	215.880005	229.440002	213.535004	229.300003	229.300003	493,700	BGNE
2022-12-23	230	232.615005	219.529999	226.070007	226.070007	428,700	BGNE
2022-12-27	221.429993	225.095001	220.479996	223.550003	223.550003	146,800	BGNE
2022-12-28	223.800003	225.960007	215.960007	219.360001	219.360001	135,700	BGNE
2022-12-29	221.710007	226.175003	218.524994	223.809998	223.809998	172,600	BGNE
2022-12-30	219.309998	227.229996	217.990005	219.940002	219.940002	148,400	BGNE
2023-01-03	230.259995	231.839996	221.330002	226.630005	226.630005	191,800	BGNE
2023-01-04	236.190002	243.070007	233.429993	242.899994	242.899994	282,700	BGNE
2023-01-05	238.860001	246.380005	238.860001	243.309998	243.309998	161,600	BGNE
2023-01-06	242	246.716003	239.009995	245.220001	245.220001	220,000	BGNE
2023-01-09	249	250.619995	245.119995	245.949997	245.949997	345,600	BGNE
2023-01-10	249.020004	251.460007	246.460007	250.080002	250.080002	178,100	BGNE
2023-01-11	256.98999	256.98999	248.889999	254.369995	254.369995	255,300	BGNE
2023-01-12	257	263.970001	249.820007	263.230011	263.230011	221,800	BGNE
2023-01-13	269	279.119995	267.450012	270.660004	270.660004	412,800	BGNE
2023-01-17	270	272.01001	265.279999	267.679993	267.679993	358,700	BGNE
2023-01-18	272.160004	272.160004	259.75	265	265	364,300	BGNE
2023-01-19	271.829987	275.980011	268.720001	274.5	274.5	385,300	BGNE
2023-01-20	280	280.619995	263.459991	266.420013	266.420013	272,200	BGNE
2023-01-23	263.940002	269.890015	263.450012	269	269	173,600	BGNE
2023-01-24	266.01001	273.640015	266.001007	266.75	266.75	202,900	BGNE
2023-01-25	267.390015	267.390015	259.549988	263.5	263.5	316,000	BGNE
2023-01-26	264.070007	264.744995	258.800995	261.630005	261.630005	323,600	BGNE
2023-01-27	262.98999	264.869995	258.084991	259.799988	259.799988	231,900	BGNE
2023-01-30	253.520004	260	253.520004	256.149994	256.149994	242,800	BGNE
2023-01-31	254.25	257.200012	252.419998	256	256	174,800	BGNE
2023-02-01	258.730011	260	248.520004	254.279999	254.279999	346,600	BGNE
2023-02-02	256.700012	257.769989	250.779999	255.050003	255.050003	276,100	BGNE
2023-02-03	252.770004	257.720001	251.940002	256.899994	256.899994	346,500	BGNE
2023-02-06	248.710007	249.979996	242.520996	245.179993	245.179993	274,000	BGNE
2023-02-07	250.440002	252.029999	245.679993	249.119995	249.119995	166,900	BGNE
2023-02-08	251.720001	252.5	248	249.960007	249.960007	359,400	BGNE
2023-02-09	250.300003	252.839996	246.395004	248.850006	248.850006	177,300	BGNE
2023-02-10	243.940002	246.789993	241.490005	244.479996	244.479996	148,300	BGNE
2023-02-13	247.410004	250.699997	244.675003	245.089996	245.089996	269,500	BGNE
2023-02-14	242.520004	244.649994	238.110001	241.470001	241.470001	138,500	BGNE
2023-02-15	235.270004	238.759995	234.190002	238.75	238.75	256,900	BGNE
2023-02-16	234	238.399994	233.630005	235.360001	235.360001	121,900	BGNE
2023-02-17	231.429993	234.522995	230.309998	232.059998	232.059998	123,900	BGNE
2023-02-21	229	231.970001	226.020004	229.009995	229.009995	170,700	BGNE
2023-02-22	228.690002	230.850006	226.324997	227.089996	227.089996	194,300	BGNE
2023-02-23	227.779999	228.210007	220.279999	223.259995	223.259995	173,100	BGNE
2023-02-24	223.259995	224.509995	214.389999	215.589996	215.589996	252,100	BGNE
2023-02-27	209.509995	220.255005	208.850998	216.029999	216.029999	224,800	BGNE
2023-02-28	219.179993	226.779999	218.039993	224.630005	224.630005	314,900	BGNE
2023-03-01	233.800003	240.949997	229.389999	235.880005	235.880005	351,800	BGNE
2023-03-02	233	241.190002	230.544998	240.315002	240.315002	184,700	BGNE
2023-03-03	237.949997	243.330002	235.070007	241.330002	241.330002	170,700	BGNE
2023-03-06	241.199997	241.199997	236.679993	238.639999	238.639999	170,900	BGNE
2023-03-07	237.289993	239.690002	231.399994	231.509995	231.509995	135,800	BGNE
2023-03-08	226.789993	228.610001	222.679993	227.690002	227.690002	258,200	BGNE