"Open","High","Low","Close","Volume","Date","Emiten"
346,346,210,210,239082700,"2024-02-15","BAIK"
183,190,158,158,229233300,"2024-02-16","BAIK"
150,160,140,146,113429800,"2024-02-19","BAIK"
146,155,131,132,447464700,"2024-02-20","BAIK"
132,139,122,123,291355000,"2024-02-21","BAIK"
105,133,105,107,295925100,"2024-02-22","BAIK"
99,113,95,101,80912400,"2024-02-23","BAIK"
101,101,101,101,0,"2024-02-26","BAIK"
102,111,92,100,105158900,"2024-02-27","BAIK"
84,104,84,100,52913900,"2024-02-28","BAIK"
101,103,97,98,26223200,"2024-02-29","BAIK"
95,112,95,97,175283400,"2024-03-01","BAIK"
98,98,93,94,24727800,"2024-03-04","BAIK"
70,95,70,90,21571100,"2024-03-05","BAIK"
98,98,91,92,20393400,"2024-03-06","BAIK"
91,93,90,92,10230400,"2024-03-07","BAIK"
92,114,88,110,232126200,"2024-03-08","BAIK"
111,115,98,101,150770500,"2024-03-13","BAIK"
101,102,96,97,17037400,"2024-03-14","BAIK"
88,99,88,91,20029400,"2024-03-15","BAIK"
90,93,88,91,10111600,"2024-03-18","BAIK"
83,97,83,91,22984700,"2024-03-19","BAIK"
91,92,90,90,5100700,"2024-03-20","BAIK"
91,92,88,89,7781800,"2024-03-21","BAIK"
84,90,84,88,5929500,"2024-03-22","BAIK"
88,88,88,88,0,"2024-03-25","BAIK"
88,88,88,88,0,"2024-03-26","BAIK"
85,86,81,82,9851000,"2024-03-27","BAIK"
79,98,78,92,100331600,"2024-03-28","BAIK"
93,96,78,83,68898500,"2024-04-01","BAIK"
68,84,68,81,4594200,"2024-04-02","BAIK"
73,83,73,81,2977600,"2024-04-03","BAIK"
82,85,80,83,5283900,"2024-04-04","BAIK"
91,91,83,83,2359500,"2024-04-05","BAIK"
82,83,79,82,3771200,"2024-04-16","BAIK"
82,83,80,81,2317700,"2024-04-17","BAIK"
80,82,79,80,1796900,"2024-04-18","BAIK"
80,80,77,77,3896600,"2024-04-19","BAIK"
78,82,77,81,2712400,"2024-04-22","BAIK"
81,81,78,78,1876800,"2024-04-23","BAIK"
79,80,78,78,729200,"2024-04-24","BAIK"
78,88,77,80,12668900,"2024-04-25","BAIK"
81,82,79,81,2242700,"2024-04-26","BAIK"
81,82,78,80,1777200,"2024-04-29","BAIK"
79,81,78,80,2218400,"2024-04-30","BAIK"
66,80,66,79,3263500,"2024-05-02","BAIK"
80,81,79,79,1780700,"2024-05-03","BAIK"
79,80,79,79,2070000,"2024-05-06","BAIK"
79,80,78,79,3166600,"2024-05-07","BAIK"
79,80,78,79,2554700,"2024-05-08","BAIK"
79,80,79,79,1699300,"2024-05-13","BAIK"
79,79,78,78,2742600,"2024-05-14","BAIK"
77,79,77,78,601800,"2024-05-15","BAIK"
78,80,78,78,2358200,"2024-05-16","BAIK"
71,79,71,79,1774900,"2024-05-17","BAIK"
78,80,78,78,1207800,"2024-05-20","BAIK"
71,79,71,77,2114600,"2024-05-21","BAIK"
77,78,76,76,1273000,"2024-05-22","BAIK"
69,77,69,74,1468500,"2024-05-27","BAIK"
67,75,67,74,1251100,"2024-05-28","BAIK"
68,75,68,74,809300,"2024-05-29","BAIK"
67,75,67,74,790200,"2024-05-30","BAIK"
74,76,74,74,2035300,"2024-05-31","BAIK"
68,75,68,73,3100000,"2024-06-03","BAIK"
66,74,66,72,1832700,"2024-06-04","BAIK"
65,72,65,70,1993300,"2024-06-05","BAIK"
71,71,70,70,583300,"2024-06-06","BAIK"
63,71,63,69,941700,"2024-06-07","BAIK"
62,70,62,64,8139700,"2024-06-10","BAIK"
64,66,60,62,3372100,"2024-06-11","BAIK"
54,65,54,61,3060900,"2024-06-12","BAIK"
56,65,56,58,1636300,"2024-06-13","BAIK"
67,67,58,58,1696000,"2024-06-14","BAIK"
67,67,57,57,917800,"2024-06-19","BAIK"
50,57,50,56,701700,"2024-06-20","BAIK"
65,65,54,54,3649100,"2024-06-21","BAIK"
63,63,54,54,431500,"2024-06-24","BAIK"
72,72,54,54,391000,"2024-06-25","BAIK"
60,60,54,54,200300,"2024-06-26","BAIK"
63,63,54,54,175600,"2024-06-27","BAIK"
70,70,54,55,655400,"2024-06-28","BAIK"
64,64,55,55,429900,"2024-07-01","BAIK"
73,73,54,54,1025900,"2024-07-02","BAIK"
63,63,54,54,896000,"2024-07-03","BAIK"
70,70,54,66,19063800,"2024-07-04","BAIK"
67,67,62,64,4532500,"2024-07-05","BAIK"
57,65,57,63,1068000,"2024-07-08","BAIK"
81,81,61,63,2061200,"2024-07-09","BAIK"
57,65,57,62,17263300,"2024-07-10","BAIK"
60,66,60,63,2141200,"2024-07-11","BAIK"
81,81,62,62,6847800,"2024-07-12","BAIK"
60,63,60,60,3728100,"2024-07-15","BAIK"
55,61,55,58,3558400,"2024-07-16","BAIK"
55,60,55,58,1184000,"2024-07-17","BAIK"
55,60,55,58,3518900,"2024-07-18","BAIK"
78,78,58,59,2770300,"2024-07-19","BAIK"
52,60,52,58,2588900,"2024-07-22","BAIK"
55,60,55,58,1643800,"2024-07-23","BAIK"
67,67,58,59,788000,"2024-07-24","BAIK"
65,65,59,59,414800,"2024-07-25","BAIK"
53,60,53,59,257000,"2024-07-26","BAIK"
54,62,54,59,2724900,"2024-07-29","BAIK"
63,63,55,59,1080300,"2024-07-30","BAIK"
63,63,55,59,180100,"2024-07-31","BAIK"
61,61,58,58,2458300,"2024-08-01","BAIK"
58,61,58,60,2590400,"2024-08-02","BAIK"
68,68,58,58,3343600,"2024-08-05","BAIK"
55,61,55,59,1873900,"2024-08-06","BAIK"
68,68,58,60,2125400,"2024-08-07","BAIK"
78,78,60,61,4385900,"2024-08-08","BAIK"
79,79,60,60,324000,"2024-08-09","BAIK"
65,65,60,61,1941900,"2024-08-12","BAIK"
69,69,61,63,23320000,"2024-08-13","BAIK"
63,65,61,63,3683600,"2024-08-14","BAIK"
81,81,63,64,1876300,"2024-08-15","BAIK"
68,68,63,63,1322300,"2024-08-16","BAIK"
68,68,63,64,738800,"2024-08-19","BAIK"
65,65,62,62,3765900,"2024-08-20","BAIK"
68,68,62,63,1177400,"2024-08-21","BAIK"
68,68,63,63,1684600,"2024-08-22","BAIK"
68,68,62,63,3048200,"2024-08-23","BAIK"
80,80,63,63,837600,"2024-08-26","BAIK"
67,67,63,64,2878300,"2024-08-27","BAIK"
68,68,64,64,758200,"2024-08-28","BAIK"
70,70,62,62,4859000,"2024-08-29","BAIK"
68,68,62,63,1158000,"2024-08-30","BAIK"
64,65,63,64,3547800,"2024-09-02","BAIK"
66,66,63,64,869100,"2024-09-03","BAIK"
64,64,63,63,939800,"2024-09-04","BAIK"
68,68,63,63,360400,"2024-09-05","BAIK"
70,70,63,63,307800,"2024-09-06","BAIK"
72,72,63,63,2278300,"2024-09-09","BAIK"
68,68,63,64,2987400,"2024-09-10","BAIK"
67,67,64,65,1586200,"2024-09-11","BAIK"
72,72,65,66,1042400,"2024-09-12","BAIK"
69,69,66,68,2294200,"2024-09-13","BAIK"
71,71,68,69,2193300,"2024-09-17","BAIK"
71,71,69,70,1271900,"2024-09-18","BAIK"
75,75,70,70,464300,"2024-09-19","BAIK"
75,75,70,70,937200,"2024-09-20","BAIK"
75,75,70,71,2856100,"2024-09-23","BAIK"
88,88,70,71,2725400,"2024-09-24","BAIK"
75,75,70,71,6034000,"2024-09-25","BAIK"
75,75,70,71,1277400,"2024-09-26","BAIK"
80,80,71,71,458300,"2024-09-27","BAIK"
75,75,71,71,1026500,"2024-09-30","BAIK"
72,72,71,71,302200,"2024-10-01","BAIK"
75,75,69,69,1254300,"2024-10-02","BAIK"
75,75,66,66,548400,"2024-10-03","BAIK"
84,84,64,66,2131300,"2024-10-04","BAIK"
75,75,65,65,544400,"2024-10-07","BAIK"
75,75,64,64,605300,"2024-10-08","BAIK"
73,73,60,60,1412700,"2024-10-09","BAIK"
69,69,60,63,2184700,"2024-10-10","BAIK"
70,70,62,62,763700,"2024-10-11","BAIK"
67,67,62,62,395700,"2024-10-14","BAIK"
68,68,62,62,1154600,"2024-10-15","BAIK"
67,67,61,61,840500,"2024-10-16","BAIK"
64,64,61,62,360100,"2024-10-17","BAIK"
70,70,62,62,143000,"2024-10-18","BAIK"
70,70,62,62,491500,"2024-10-21","BAIK"
70,70,62,62,208400,"2024-10-22","BAIK"
67,67,61,61,959000,"2024-10-23","BAIK"
67,67,61,62,1475000,"2024-10-24","BAIK"
80,80,58,64,3165200,"2024-10-25","BAIK"
66,66,63,63,252900,"2024-10-28","BAIK"
70,70,62,62,251600,"2024-10-29","BAIK"
62,63,61,62,1340200,"2024-10-30","BAIK"
65,65,62,62,1049100,"2024-10-31","BAIK"
62,63,61,61,1086800,"2024-11-01","BAIK"