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
2021-06-23	70.110001	70.160004	67.949997	69.769997	65.179619	7,300	NATH
2021-06-24	69.730003	70.110001	69.199997	69.470001	64.899368	6,500	NATH
2021-06-25	69.300003	71.690002	68.620003	71.059998	66.384758	95,200	NATH
2021-06-28	70.279999	71.190002	68.650002	69.870003	65.273048	7,900	NATH
2021-06-29	70.300003	71.330002	69.050003	69.540001	64.96476	5,000	NATH
2021-06-30	69.400002	73.889999	69.400002	71.32	66.62764	26,400	NATH
2021-07-01	71.540001	73.860001	71.540001	73	68.197113	25,600	NATH
2021-07-02	72.730003	72.730003	70.550003	70.980003	66.310028	10,200	NATH
2021-07-06	71.419998	71.5	70.260002	70.529999	65.889626	5,400	NATH
2021-07-07	70.709999	71	69.900002	69.900002	65.301079	5,500	NATH
2021-07-08	69.480003	69.480003	69.190002	69.410004	64.843307	3,900	NATH
2021-07-09	69.5	70.190002	69.169998	69.379997	64.815292	5,700	NATH
2021-07-12	68.949997	69.800003	68.5	68.5	63.993179	3,400	NATH
2021-07-13	69.230003	69.5	67.019997	67.239998	62.816078	17,300	NATH
2021-07-14	66.790001	68.050003	66.790001	67.32	62.890812	9,700	NATH
2021-07-15	67.940002	68.389999	67.019997	68.010002	63.535431	10,200	NATH
2021-07-16	68.550003	68.830002	66.580002	66.599998	62.218185	7,100	NATH
2021-07-19	66.699997	67.779999	64.5	64.82	60.555302	4,400	NATH
2021-07-20	65.459999	68.139999	65.459999	66.199997	61.844509	12,000	NATH
2021-07-21	67	67.050003	66.199997	66.550003	62.171478	4,700	NATH
2021-07-22	66.32	67.830002	66.32	67.470001	63.030941	5,800	NATH
2021-07-23	68.989998	68.989998	66.800003	66.800003	62.405022	1,500	NATH
2021-07-26	66.75	67.980003	66.370003	66.370003	62.003326	1,800	NATH
2021-07-27	65.970001	67.010002	65.029999	65.720001	61.396088	2,200	NATH
2021-07-28	65.769997	65.769997	65.370003	65.370003	61.069115	1,300	NATH
2021-07-29	66.610001	66.610001	64.709999	65.199997	60.91029	1,500	NATH
2021-07-30	64.75	65	63.77	64.25	60.022804	2,300	NATH
2021-08-02	64.120003	65.25	64	64	59.789249	3,400	NATH
2021-08-03	64	64.949997	63.419998	63.98	59.770561	2,500	NATH
2021-08-04	63.189999	64.910004	62.970001	63.68	59.490307	4,200	NATH
2021-08-05	63.73	64.629997	63.240002	64.07	59.854637	7,400	NATH
2021-08-06	64.5	67	64.5	65.699997	61.377399	10,700	NATH
2021-08-09	64.089996	65.690002	64.089996	65.690002	61.368069	5,900	NATH
2021-08-10	66	68.910004	66	68.5	63.993179	10,900	NATH
2021-08-11	68.849998	70.199997	66.620003	69.800003	65.207657	14,100	NATH
2021-08-12	69.089996	69.150002	67.540001	68.199997	63.712917	6,700	NATH
2021-08-13	67.449997	69.489998	67.449997	67.720001	63.264496	3,000	NATH
2021-08-16	66.550003	67.309998	65.849998	66.470001	62.096737	2,300	NATH
2021-08-17	66.129997	70.769997	65.900002	69.089996	64.544365	20,800	NATH
2021-08-18	68.559998	71.25	68.5	69.510002	64.936729	8,500	NATH
2021-08-19	69.870003	72.300003	68.260002	69.779999	65.188957	4,700	NATH
2021-08-20	69.660004	69.989998	67.019997	67.669998	63.536476	17,800	NATH
2021-08-23	67.139999	69.25	67.080002	67.080002	62.98251	9,700	NATH
2021-08-24	67.330002	69.199997	66.519997	67.160004	63.057636	7,500	NATH
2021-08-25	67.160004	67.769997	66.519997	66.800003	62.719624	4,000	NATH
2021-08-26	67	67.330002	65.360001	65.360001	61.367577	12,000	NATH
2021-08-27	66.370003	68.43	66.370003	67	62.907402	7,100	NATH
2021-08-30	66.830002	68.209999	66.830002	67	62.907402	4,700	NATH
2021-08-31	66.5	66.5	66.029999	66.029999	61.996647	1,700	NATH
2021-09-01	65.910004	66.660004	65.5	66.599998	62.53183	2,500	NATH
2021-09-02	66	66.5	65.580002	65.970001	61.940319	4,400	NATH
2021-09-03	65.089996	65.599998	64.300003	65.599998	61.592918	4,500	NATH
2021-09-07	65.099998	66.050003	64.110001	64.449997	60.513157	9,700	NATH
2021-09-08	65.050003	65.050003	63.580002	63.799999	59.902866	8,600	NATH
2021-09-09	63.75	64.300003	62.549999	62.650002	58.823116	6,800	NATH
2021-09-10	66.110001	66.110001	62.82	62.830002	58.992119	3,200	NATH
2021-09-13	64.610001	64.610001	63	63.68	59.790203	2,600	NATH
2021-09-14	63.200001	64.800003	61.68	62.509998	58.691662	12,300	NATH
2021-09-15	63.75	63.75	62.52	63.450001	59.574245	2,400	NATH
2021-09-16	63.130001	63.75	63.130001	63.450001	59.574245	2,300	NATH
2021-09-17	63.689999	63.75	61	61	57.273903	28,900	NATH
2021-09-20	60.57	61.200001	60.57	60.830002	57.114288	6,000	NATH
2021-09-21	60.599998	61.900002	60.599998	61.07	57.33963	6,800	NATH
2021-09-22	61.970001	64.5	61.150002	62.970001	59.123573	8,800	NATH
2021-09-23	63.220001	64.059998	63.139999	63.799999	59.902866	3,100	NATH
2021-09-24	63.580002	64.75	63.110001	63.549999	59.668137	4,400	NATH
2021-09-27	63.34	63.34	63.099998	63.099998	59.245621	2,500	NATH
2021-09-28	62.830002	63.220001	61.59	61.84	58.062595	8,400	NATH
2021-09-29	61.32	62.119999	61	61.07	57.33963	6,700	NATH
2021-09-30	61.98	62.02	61.16	61.169998	57.433517	3,500	NATH
2021-10-01	61.57	61.799999	61	61	57.273903	4,700	NATH
2021-10-04	61.5	61.900002	61.5	61.5	57.743355	4,200	NATH
2021-10-05	61.75	61.880001	61.599998	61.599998	57.837246	2,400	NATH
2021-10-06	62.02	62.02	61.150002	61.259998	57.518017	3,400	NATH
2021-10-07	61.799999	63.830002	61.799999	62.389999	58.578999	7,000	NATH
2021-10-08	62.099998	63	61.540001	62.110001	58.316101	2,800	NATH
2021-10-11	63	63.049999	62.099998	62.549999	58.729221	3,800	NATH
2021-10-12	62.200001	62.349998	61.259998	61.799999	58.025036	3,100	NATH
2021-10-13	62.049999	63.619999	62	63.130001	59.273796	6,700	NATH
2021-10-14	63.900002	64.169998	62.130001	62.970001	59.123573	9,900	NATH
2021-10-15	63.540001	64.010002	62.09	62.110001	58.316101	6,300	NATH
2021-10-18	62.599998	62.599998	62.18	62.18	58.381817	2,200	NATH
2021-10-19	62	62.200001	62	62.200001	58.400597	2,000	NATH
2021-10-20	62.950001	62.950001	61.43	61.900002	58.118931	9,600	NATH
2021-10-21	61.419998	61.900002	61.099998	61.099998	57.367794	3,600	NATH
2021-10-22	61	61.639999	61	61.599998	57.837246	3,400	NATH
2021-10-25	61.5	62.5	61.5	62.5	58.682278	2,000	NATH
2021-10-26	61.5	62.849998	61.5	61.77	57.996868	3,000	NATH
2021-10-27	61.5	62.5	61.5	62.5	58.682278	4,300	NATH
2021-10-28	63	63	62.5	62.52	58.701054	3,100	NATH
2021-10-29	63	63.119999	62.5	62.5	58.682278	7,300	NATH
2021-11-01	61.150002	61.639999	61.150002	61.639999	57.874809	1,700	NATH
2021-11-02	62.299999	62.299999	61.299999	61.349998	57.602528	3,300	NATH
2021-11-03	61.400002	61.650002	61.259998	61.650002	57.884193	3,600	NATH
2021-11-04	62.48	63.049999	61.259998	61.779999	58.006252	3,200	NATH
2021-11-05	62	64.400002	62	64.400002	60.466217	6,400	NATH
2021-11-08	64.800003	64.800003	63.779999	64.169998	60.250263	2,600	NATH
2021-11-09	61.52	63.240002	61.52	62.25	58.447552	2,700	NATH
2021-11-10	63.990002	63.990002	62.650002	62.650002	58.823116	4,300	NATH
2021-11-11	63	63	62.099998	62.48	58.663494	3,600	NATH