Datasets:

kisejin
/

Temp

Dataset card Viewer Files Files and versions Community

Split (1)

train · 350 rows

Date stringlengths 10 10	Open float64 163 198	High float64 165 200	Low float64 163 197	Close float64 164 198	Adj Close float64 163 198	Volume int64 24M 137M
2023-04-17	165.089996	165.389999	164.029999	165.229996	164.352737	41,516,200
2023-04-18	166.100006	167.410004	165.649994	166.470001	165.586166	49,923,000
2023-04-19	165.800003	168.160004	165.539993	167.630005	166.740005	47,720,200
2023-04-20	166.089996	167.869995	165.559998	166.649994	165.765198	52,456,400
2023-04-21	165.050003	166.449997	164.490005	165.020004	164.14386	58,337,300
2023-04-24	165	165.600006	163.889999	165.330002	164.452209	41,949,600
2023-04-25	165.190002	166.309998	163.729996	163.770004	162.900497	48,714,100
2023-04-26	163.059998	165.279999	162.800003	163.759995	162.890533	45,498,800
2023-04-27	165.190002	168.559998	165.190002	168.410004	167.515869	64,902,300
2023-04-28	168.490005	169.850006	167.880005	169.679993	168.779114	55,209,200
2023-05-01	169.279999	170.449997	168.639999	169.589996	168.689575	52,472,900
2023-05-02	170.089996	170.350006	167.539993	168.539993	167.645142	48,425,700
2023-05-03	169.5	170.919998	167.160004	167.449997	166.560944	65,136,000
2023-05-04	164.889999	167.039993	164.309998	165.789993	164.90976	81,235,400
2023-05-05	170.979996	174.300003	170.759995	173.570007	172.648483	113,316,400
2023-05-08	172.479996	173.850006	172.110001	173.5	172.578827	55,962,800
2023-05-09	173.050003	173.539993	171.600006	171.770004	170.858017	45,326,900
2023-05-10	173.020004	174.029999	171.899994	173.559998	172.638504	53,724,500
2023-05-11	173.850006	174.589996	172.169998	173.75	172.827515	49,514,700
2023-05-12	173.619995	174.059998	171	172.570007	171.891205	45,497,800
2023-05-15	173.160004	173.210007	171.470001	172.070007	171.393173	37,266,700
2023-05-16	171.990005	173.139999	171.800003	172.070007	171.393173	42,110,300
2023-05-17	171.710007	172.929993	170.419998	172.690002	172.010727	57,951,600
2023-05-18	173	175.240005	172.580002	175.050003	174.36145	65,496,700
2023-05-19	176.389999	176.389999	174.940002	175.160004	174.471008	55,772,400
2023-05-22	173.979996	174.710007	173.449997	174.199997	173.514786	43,570,900
2023-05-23	173.130005	173.380005	171.279999	171.559998	170.885162	50,747,300
2023-05-24	171.089996	172.419998	170.520004	171.839996	171.164063	45,143,500
2023-05-25	172.410004	173.899994	171.690002	172.990005	172.309555	56,058,300
2023-05-26	173.320007	175.770004	173.110001	175.429993	174.739929	54,835,000
2023-05-30	176.960007	178.990005	176.570007	177.300003	176.602585	55,964,400
2023-05-31	177.330002	179.350006	176.759995	177.25	176.55278	99,625,300
2023-06-01	177.699997	180.119995	176.929993	180.089996	179.381607	68,901,800
2023-06-02	181.029999	181.779999	179.259995	180.949997	180.23822	61,945,900
2023-06-05	182.630005	184.949997	178.039993	179.580002	178.873627	121,946,500
2023-06-06	179.970001	180.119995	177.429993	179.210007	178.505081	64,848,400
2023-06-07	178.440002	181.210007	177.320007	177.820007	177.120544	61,944,600
2023-06-08	177.899994	180.839996	177.460007	180.570007	179.859741	50,214,900
2023-06-09	181.5	182.229996	180.630005	180.960007	180.248184	48,870,700
2023-06-12	181.270004	183.889999	180.970001	183.789993	183.067062	54,274,900
2023-06-13	182.800003	184.149994	182.440002	183.309998	182.588943	54,929,100
2023-06-14	183.369995	184.389999	182.020004	183.949997	183.226425	57,462,900
2023-06-15	183.960007	186.520004	183.779999	186.009995	185.278336	65,433,200
2023-06-16	186.729996	186.990005	184.270004	184.919998	184.192627	101,235,600
2023-06-20	184.410004	186.100006	184.410004	185.009995	184.282257	49,799,100
2023-06-21	184.899994	185.410004	182.589996	183.960007	183.236404	49,515,700
2023-06-22	183.740005	187.050003	183.669998	187	186.264435	51,245,300
2023-06-23	185.550003	187.559998	185.009995	186.679993	185.945679	53,079,300
2023-06-26	186.830002	188.050003	185.229996	185.270004	184.541245	48,088,700
2023-06-27	185.889999	188.389999	185.669998	188.059998	187.320267	50,730,800
2023-06-28	187.929993	189.899994	187.600006	189.25	188.505585	51,216,800
2023-06-29	189.080002	190.070007	188.940002	189.589996	188.844254	46,347,300
2023-06-30	191.630005	194.479996	191.259995	193.970001	193.207016	85,069,600
2023-07-03	193.779999	193.880005	191.759995	192.460007	191.702957	31,458,200
2023-07-05	191.570007	192.979996	190.619995	191.330002	190.577408	46,920,300
2023-07-06	189.839996	192.020004	189.199997	191.809998	191.055511	45,094,300
2023-07-07	191.410004	192.669998	190.240005	190.679993	189.929932	46,778,000
2023-07-10	189.259995	189.990005	187.039993	188.610001	187.868088	59,922,200
2023-07-11	189.160004	189.300003	186.600006	188.080002	187.340195	46,638,100
2023-07-12	189.679993	191.699997	188.470001	189.770004	189.023544	60,750,200
2023-07-13	190.5	191.190002	189.779999	190.539993	189.790497	41,342,300
2023-07-14	190.229996	191.179993	189.630005	190.690002	189.939941	41,573,900
2023-07-17	191.899994	194.320007	191.809998	193.990005	193.226944	50,520,200
2023-07-18	193.350006	194.330002	192.419998	193.729996	192.967957	48,353,800
2023-07-19	193.100006	198.229996	192.649994	195.100006	194.332565	80,507,300
2023-07-20	195.089996	196.470001	192.5	193.130005	192.370331	59,581,200
2023-07-21	194.100006	194.970001	191.229996	191.940002	191.184998	71,917,800
2023-07-24	193.410004	194.910004	192.25	192.75	191.991821	45,377,800
2023-07-25	193.330002	194.440002	192.919998	193.619995	192.858398	37,283,200
2023-07-26	193.669998	195.639999	193.320007	194.5	193.734924	47,471,900
2023-07-27	196.020004	197.199997	192.550003	193.220001	192.459961	47,460,200
2023-07-28	194.669998	196.630005	194.139999	195.830002	195.059708	48,291,400
2023-07-31	196.059998	196.490005	195.259995	196.449997	195.677261	38,824,100
2023-08-01	196.240005	196.729996	195.279999	195.610001	194.840561	35,175,100
2023-08-02	195.039993	195.179993	191.850006	192.580002	191.822495	50,389,300
2023-08-03	191.570007	192.369995	190.690002	191.169998	190.41803	61,235,200
2023-08-04	185.520004	187.380005	181.919998	181.990005	181.274139	115,799,700
2023-08-07	182.130005	183.130005	177.350006	178.850006	178.146515	97,576,100
2023-08-08	179.690002	180.270004	177.580002	179.800003	179.092758	67,823,000
2023-08-09	180.869995	180.929993	177.009995	178.190002	177.489105	60,378,500
2023-08-10	179.479996	180.75	177.600006	177.970001	177.269943	54,686,900
2023-08-11	177.320007	178.619995	176.550003	177.789993	177.329788	51,988,100
2023-08-14	177.970001	179.690002	177.309998	179.460007	178.995499	43,675,600
2023-08-15	178.880005	179.479996	177.050003	177.449997	176.990677	43,622,600
2023-08-16	177.130005	178.539993	176.5	176.570007	176.112961	46,964,900
2023-08-17	177.139999	177.509995	173.479996	174	173.549622	66,062,900
2023-08-18	172.300003	175.100006	171.960007	174.490005	174.038361	61,114,200
2023-08-21	175.070007	176.130005	173.740005	175.839996	175.384842	46,311,900
2023-08-22	177.059998	177.679993	176.25	177.229996	176.771255	42,084,200
2023-08-23	178.520004	181.550003	178.330002	181.119995	180.651184	52,722,800
2023-08-24	180.669998	181.100006	176.009995	176.380005	175.923462	54,945,800
2023-08-25	177.380005	179.149994	175.820007	178.610001	178.14769	51,449,600
2023-08-28	180.089996	180.589996	178.550003	180.190002	179.723602	43,820,700
2023-08-29	179.699997	184.899994	179.5	184.119995	183.643402	53,003,900
2023-08-30	184.940002	187.850006	184.740005	187.649994	187.164276	60,813,900
2023-08-31	187.839996	189.119995	187.479996	187.869995	187.383698	60,794,500
2023-09-01	189.490005	189.919998	188.279999	189.460007	188.969589	45,732,600
2023-09-05	188.279999	189.979996	187.610001	189.699997	189.208969	45,280,000
2023-09-06	188.399994	188.850006	181.470001	182.910004	182.436539	81,755,800
2023-04-24	165	165.600006	163.889999	165.330002	164.452209	41,949,600