dca calculator 000423 stock

Id	Date	Adjusted Price	Total Investment	Total Assets	Profit&Loss	Times
1	1996-07-29	11.2	1000	1000.0	0.0
2	1996-08-01	10.48	2000	1935.7	-64.3
3	1996-09-02	12.18	3000	3249.7	249.7
4	1996-10-03	12.22	4000	4260.4	260.4
5	1996-11-01	15.15	5000	6281.9	1281.9
6	1996-12-02	17.08	6000	8082.2	2082.2
7	1997-01-02	16.51	7000	8812.5	1812.5
8	1997-02-17	18.04	8000	10629.1	2629.1
9	1997-03-03	17.97	9000	11587.9	2587.9
10	1997-04-01	19.32	10000	13458.4	3458.4
11	1997-05-05	18.23	11000	13699.1	2699.1
12	1997-06-02	14.63	12000	11993.9	-6.1
13	1997-07-02	16.9	13000	14854.8	1854.8
14	1997-08-01	19.58	14000	18210.5	4210.5
15	1997-09-01	20.35	15000	19926.6	4926.6
16	1997-10-06	17.58	16000	18214.3	2214.3
17	1997-11-03	21.94	17000	23731.6	6731.6
18	1997-12-01	23.98	18000	26938.2	8938.2
19	1998-01-05	26.69	19000	30982.5	11982.5
20	1998-02-09	32.18	20000	38355.4	18355.4
21	1998-03-02	27.01	21000	33193.3	12193.3
22	1998-04-01	30.86	22000	38924.6	16924.6
23	1998-05-04	34.26	23000	44213.2	21213.2
24	1998-06-01	35.27	24000	46516.6	22516.6
25	1998-07-01	30.61	25000	41370.6	16370.6
26	1998-08-03	30.75	26000	42559.9	16559.9
27	1998-09-01	25.68	27000	36542.7	9542.7
28	1998-10-05	28.78	28000	41954.0	13954.0
29	1998-11-02	31.37	29000	46729.5	17729.5
30	1998-12-01	28.3	30000	43156.4	13156.4
31	1999-01-04	29.74	31000	46352.3	15352.3
32	1999-02-01	29.45	32000	46900.3	14900.3
33	1999-03-01	27.97	33000	45543.4	12543.4
34	1999-04-01	26.92	34000	44833.7	10833.7
35	1999-05-04	23.38	35000	39938.0	4938.0
36	1999-06-01	28.37	36000	49462.0	13462.0
37	1999-07-01	30.07	37000	53425.9	16425.9
38	1999-08-02	29.69	38000	53750.7	15750.7
39	1999-09-01	32.72	39000	60236.2	21236.2
40	1999-10-08	29.4	40000	55124.2	15124.2
41	1999-11-01	27.72	41000	52974.3	11974.3
42	1999-12-01	27.52	42000	53592.1	11592.1
43	2000-01-04	25.21	43000	50093.6	7093.6
44	2000-02-14	28.98	44000	58584.8	14584.8
45	2000-03-01	29.4	45000	60433.9	15433.9
46	2000-04-03	29.45	46000	61536.6	15536.6
47	2000-05-08	30.1	47000	63894.8	16894.8
48	2000-06-01	32.65	48000	70307.8	22307.8
49	2000-07-03	33.99	49000	74193.4	25193.4
50	2000-08-01	34.63	50000	76590.4	26590.4
51	2000-09-01	34.16	51000	76550.9	25550.9
52	2000-10-09	33.62	52000	76340.8	24340.8
53	2000-11-01	35.57	53000	81768.6	28768.6
54	2000-12-01	42.02	54000	97595.9	43595.9
55	2001-01-02	49.48	55000	115922.6	60922.6
56	2001-02-05	44.38	56000	104974.2	48974.2
57	2001-03-01	45.18	57000	107866.5	50866.5
58	2001-04-02	49.32	58000	118750.7	60750.7
59	2001-05-08	49.52	59000	120232.2	61232.2
60	2001-06-01	49.02	60000	120018.3	60018.3
61	2001-07-02	47.45	61000	117174.3	56174.3
62	2001-08-01	43.91	62000	109432.6	47432.6
63	2001-09-03	45.57	63000	114569.6	51569.6
64	2001-10-08	44.74	64000	113482.9	49482.9
65	2001-11-01	41.95	65000	107406.1	42406.1
66	2001-12-03	44	66000	113654.7	47654.7
67	2002-01-04	42.6	67000	111038.5	44038.5
68	2002-02-01	41.34	68000	108754.2	40754.2
69	2002-03-01	43.04	69000	114226.5	45226.5
70	2002-04-01	45.7	70000	122286.0	52286.0
71	2002-05-08	46.31	71000	124918.2	53918.2
72	2002-06-03	42.38	72000	115317.3	43317.3
73	2002-07-01	45.62	73000	125133.5	52133.5
74	2002-08-01	47.28	74000	130686.8	56686.8
75	2002-09-02	47.89	75000	133372.9	58372.9
76	2002-10-08	44.7	76000	125488.8	49488.8
77	2002-11-01	40.9	77000	115820.8	38820.8
78	2002-12-02	39.06	78000	111610.3	33610.3
79	2003-01-02	37.58	79000	108381.3	29381.3
80	2003-02-10	36.92	80000	107477.9	27477.9
81	2003-03-03	37.01	81000	108739.9	27739.9
82	2003-04-01	34.91	82000	103569.8	21569.8
83	2003-05-12	38.23	83000	114419.5	31419.5
84	2003-06-02	37.84	84000	114252.3	30252.3
85	2003-07-01	35.92	85000	109455.1	24455.1
86	2003-08-01	35.18	86000	108200.2	22200.2
87	2003-09-01	35.05	87000	108800.4	21800.4
88	2003-10-08	35.53	88000	111290.3	23290.3
89	2003-11-03	33.43	89000	105712.5	16712.5
90	2003-12-01	32.77	90000	104625.5	14625.5
91	2004-01-02	30.68	91000	98952.7	7952.7
92	2004-02-02	33.87	92000	110241.4	18241.4
93	2004-03-01	37.67	93000	123609.8	30609.8
94	2004-04-01	39.98	94000	132189.8	38189.8
95	2004-05-10	37.19	95000	123965.0	28965.0
96	2004-06-01	39.54	96000	132798.2	36798.2
97	2004-07-01	39.44	97000	133462.4	36462.4
98	2004-08-02	43.17	98000	147084.4	49084.4
99	2004-09-01	41.47	99000	142292.4	43292.4
100	2004-10-08	50.7	100000	174962.5	74962.5
101	2004-11-01	54.18	101000	187971.7	86971.7
102	2004-12-01	49.33	102000	172145.2	70145.2
103	2005-01-04	48.87	103000	171539.9	68539.9
104	2005-02-01	51.56	104000	181982.1	77982.1
105	2005-03-01	51.69	105000	183441.0	78441.0
106	2005-04-01	51.1	106000	182347.2	76347.2
107	2005-05-09	53.46	107000	191768.7	84768.7
108	2005-06-01	47.3	108000	170671.9	62671.9
109	2005-07-01	37.93	109000	137862.2	28862.2
110	2005-08-01	39.7	110000	145295.6	35295.6
111	2005-09-01	41.34	111000	152297.7	41297.7
112	2005-10-10	38.58	112000	143129.8	31129.8
113	2005-11-01	34	113000	127138.2	14138.2
114	2005-12-01	30.59	114000	115387.0	1387.0
115	2006-01-04	33.08	115000	125779.4	10779.4
116	2006-02-06	34.46	116000	132026.6	16026.6
117	2006-03-01	33.01	117000	127471.2	10471.2
118	2006-04-03	32.03	118000	124686.8	6686.8
119	2006-05-08	53.52	119000	209343.4	90343.4
120	2006-06-01	69.18	120000	271597.4	151597.4
121	2006-07-03	70.56	121000	278015.3	157015.3
122	2006-08-01	78.55	122000	310496.9	188496.9
123	2006-09-01	72.78	123000	288688.9	165688.9
124	2006-10-09	77.37	124000	307895.5	183895.5
125	2006-11-01	70.36	125000	280999.1	155999.1
126	2006-12-01	88.44	126000	354205.8	228205.8
127	2007-05-09	92.9	127000	373068.3	246068.3
128	2007-06-01	258.72	128000	1039969.1	911969.1
129	2007-07-02	247.62	129000	996350.8	867350.8
130	2007-08-01	266.15	130000	1071910.1	941910.1
131	2007-09-03	263.77	131000	1063324.7	932324.7
132	2007-10-08	284.41	132000	1147529.9	1015529.9
133	2007-11-01	244.78	133000	988631.8	855631.8
134	2007-12-03	237.63	134000	960754.0	826754.0
135	2008-01-02	310.82	135000	1257666.0	1122666.0
136	2008-02-01	274.68	136000	1112433.3	976433.3
137	2008-03-03	306.88	137000	1243840.9	1106840.9
138	2008-04-01	212.31	138000	861531.3	723531.3
139	2008-05-05	280.74	139000	1140213.0	1001213.0
140	2008-06-02	266.79	140000	1084555.7	944555.7
141	2008-07-01	224.6	141000	914044.7	773044.7
142	2008-08-01	174.79	142000	712335.2	570335.2
143	2008-09-01	139.11	143000	567925.7	424925.7
144	2008-10-06	139.3	144000	569701.4	425701.4
145	2008-11-03	119.3	145000	488906.5	343906.5
146	2008-12-01	132.69	146000	544780.4	398780.4
147	2009-01-05	128.57	147000	528865.1	381865.1
148	2009-02-02	141.32	148000	582311.5	434311.5
149	2009-03-03	147.92	149000	610506.9	461506.9
150	2009-04-01	159.66	150000	659961.1	509961.1
151	2009-05-04	164.89	151000	682579.5	531579.5
152	2009-06-01	159.02	152000	659280.1	507280.1
153	2009-07-01	166.81	153000	692576.6	539576.6
154	2009-08-03	197.36	154000	820416.8	666416.8
155	2009-09-01	162.5	155000	676505.3	521505.3
156	2009-10-09	189.47	156000	789784.4	633784.4
157	2009-11-02	222.03	157000	926507.1	769507.1
158	2009-12-01	222.58	158000	929802.1	771802.1
159	2010-01-04	238.36	159000	996721.3	837721.3
160	2010-02-01	274.87	160000	1150390.7	990390.7
161	2010-03-01	272.66	161000	1142141.4	981141.4
162	2010-04-01	265.69	162000	1113944.9	951944.9
163	2010-05-04	312.66	163000	1311873.6	1148873.6
164	2010-06-01	335.95	164000	1410594.9	1246594.9
165	2010-07-01	308.8	165000	1297596.8	1132596.8
166	2010-08-02	370.63	166000	1558410.3	1392410.3
167	2010-09-01	397.78	167000	1673569.5	1506569.5
168	2010-10-08	465.74	168000	1960495.9	1792495.9
169	2010-11-01	432.54	169000	1821743.1	1652743.1
170	2010-12-01	455.56	170000	1919697.2	1749697.2
171	2011-01-04	503.53	171000	2122839.4	1951839.4
172	2011-02-01	470.33	172000	1983871.0	1811871.0
173	2011-03-01	448.96	173000	1894731.5	1721731.5
174	2011-04-01	395.67	174000	1670833.4	1496833.4
175	2011-05-03	431.26	175000	1822122.7	1647122.7
176	2011-06-01	402.45	176000	1701397.1	1525397.1
177	2011-07-01	389.89	177000	1649298.5	1472298.5
178	2011-08-01	417.96	178000	1769039.2	1591039.2
179	2011-09-02	426.67	179000	1806904.8	1627904.8
180	2011-10-10	395.48	180000	1675818.2	1495818.2
181	2011-11-01	428.5	181000	1816738.1	1635738.1
182	2011-12-01	457.86	182000	1942217.5	1760217.5
183	2012-01-04	385.39	183000	1635803.7	1452803.7
184	2012-02-01	379.89	184000	1613458.7	1429458.7
185	2012-03-01	402.82	185000	1711846.4	1526846.4
186	2012-04-05	387.04	186000	1645786.8	1459786.8
187	2012-05-02	375.3	187000	1596865.5	1409865.5
188	2012-06-01	377.69	188000	1608034.8	1420034.8
189	2012-07-02	385.39	189000	1641817.9	1452817.9
190	2012-08-01	347.14	190000	1479867.3	1289867.3
191	2012-09-03	333.57	191000	1423018.0	1232018.0
192	2012-10-08	366.04	192000	1562535.9	1370535.9
193	2012-11-01	397.78	193000	1699026.2	1506026.2
194	2012-12-03	351.64	194000	1502949.8	1308949.8
195	2013-01-04	374.39	195000	1601185.9	1406185.9
196	2013-02-01	436.76	196000	1868929.0	1672929.0
197	2013-03-01	461.71	197000	1976691.9	1779691.9
198	2013-04-01	486.02	198000	2081768.9	1883768.9
199	2013-05-02	395.02	199000	1692988.7	1493988.7
200	2013-06-03	415.3	200000	1780905.4	1580905.4
201	2013-07-01	371.82	201000	1595452.8	1394452.8
202	2013-08-01	404.66	202000	1737366.8	1535366.8
203	2013-09-02	379.16	203000	1628885.2	1425885.2
204	2013-10-08	404.66	204000	1739434.1	1535434.1
205	2013-11-01	426.12	205000	1832680.1	1627680.1
206	2013-12-02	400.8	206000	1724782.4	1518782.4
207	2014-01-02	386.77	207000	1665406.4	1458406.4
208	2014-02-07	344.39	208000	1483920.9	1275920.9
209	2014-03-03	353.47	209000	1524045.2	1315045.2
210	2014-04-01	333.84	210000	1440407.1	1230407.1
211	2014-05-05	313.85	211000	1355157.0	1144157.0
212	2014-06-03	304.58	212000	1316130.6	1104130.6
213	2014-07-01	323.76	213000	1400009.9	1187009.9
214	2014-08-01	352.65	214000	1525936.6	1311936.6
215	2014-09-01	352.46	215000	1526114.5	1311114.5
216	2014-10-08	360.9	216000	1563658.8	1347658.8
217	2014-11-03	339.99	217000	1474062.8	1257062.8
218	2014-12-01	357.51	218000	1551022.6	1333022.6
219	2015-01-05	381.72	219000	1657055.3	1438055.3
220	2015-02-02	375.49	220000	1631010.8	1411010.8
221	2015-03-02	374.11	221000	1626016.5	1405016.5
222	2015-04-01	415.66	222000	1807607.7	1585607.7
223	2015-05-04	512.25	223000	2228654.9	2005654.9
224	2015-06-01	591.77	224000	2575624.0	2351624.0
225	2015-07-01	503.72	225000	2193394.5	1968394.5
226	2015-08-03	456.11	226000	1987081.9	1761081.9
227	2015-09-01	428.14	227000	1866228.2	1639228.2
228	2015-10-08	429.42	228000	1872807.6	1644807.6
229	2015-11-02	465.93	229000	2033036.8	1804036.8
230	2015-12-01	462.72	230000	2020030.3	1790030.3
231	2016-01-04	477.85	231000	2087081.2	1856081.2
232	2016-02-01	442.26	232000	1932636.6	1700636.6
233	2016-03-01	447.22	233000	1955311.3	1722311.3
234	2016-04-01	474.73	234000	2076589.1	1842589.1
235	2016-05-03	462.08	235000	2022254.8	1787254.8
236	2016-06-01	454.92	236000	1991919.6	1755919.6
237	2016-07-01	509.41	237000	2231510.4	1994510.4
238	2016-08-01	561.41	238000	2460300.5	2222300.5
239	2016-09-01	580.4	239000	2544521.5	2305521.5
240	2016-10-10	589.94	240000	2587345.6	2347345.6
241	2016-11-01	557.29	241000	2445150.0	2204150.0
242	2016-12-01	591.77	242000	2597433.5	2355433.5
243	2017-01-03	539.03	243000	2366943.8	2123943.8
244	2017-02-03	547.93	244000	2407024.7	2163024.7
245	2017-03-01	559.58	245000	2459202.5	2214202.5
246	2017-04-05	644.42	246000	2833051.3	2587051.3
247	2017-05-02	626.26	247000	2754214.9	2507214.9
248	2017-06-01	657.17	248000	2891153.3	2643153.3
249	2017-07-03	681.85	249000	3000730.4	2751730.4
250	2017-08-01	635.16	250000	2796254.0	2546254.0
251	2017-09-01	616.08	251000	2713255.4	2462255.4
252	2017-10-09	654.15	252000	2881918.1	2629918.1
253	2017-11-01	638.37	253000	2813397.9	2560397.9
254	2017-12-01	597.55	254000	2634497.7	2380497.7
255	2018-01-02	608.28	255000	2682804.4	2427804.4
256	2018-02-01	642.5	256000	2834730.9	2578730.9
257	2018-03-01	602.14	257000	2657661.3	2400661.3
258	2018-04-02	610.58	258000	2695912.9	2437912.9
259	2018-05-02	534.17	259000	2359537.4	2100537.4
260	2018-06-01	592.6	260000	2618634.6	2358634.6
261	2018-07-02	527.57	261000	2332274.1	2071274.1
262	2018-08-01	521.15	262000	2304892.7	2042892.7
263	2018-09-03	481.34	263000	2129824.8	1866824.8
264	2018-10-08	477.03	264000	2111754.0	1847754.0
265	2018-11-01	417.13	265000	1847584.0	1582584.0
266	2018-12-03	478.4	266000	2119965.7	1853965.7
267	2019-01-02	418.87	267000	1857166.5	1590166.5
268	2019-02-01	438.14	268000	1943604.9	1675604.9
269	2019-03-01	480.15	269000	2130962.8	1861962.8
270	2019-04-01	507.2	270000	2252013.9	1982013.9
271	2019-05-06	440.43	271000	1956549.1	1685549.1
272	2019-06-03	428.23	272000	1903352.2	1631352.2
273	2019-07-01	430.25	273000	1913330.5	1640330.5
274	2019-08-01	356.96	274000	1588408.4	1314408.4
275	2019-09-02	355.4	275000	1582466.7	1307466.7
276	2019-10-08	340.54	276000	1517300.5	1241300.5
277	2019-11-01	389.7	277000	1737336.4	1460336.4
278	2019-12-02	370.99	278000	1654924.7	1376924.7
279	2020-01-02	391.35	279000	1746747.3	1467747.3
280	2020-02-03	347.14	280000	1550420.8	1270420.8
281	2020-03-02	351.36	281000	1570268.5	1289268.5
282	2020-04-01	300.64	282000	1344594.9	1062594.9
283	2020-05-06	351.54	283000	1573242.2	1290242.2
284	2020-06-01	386.4	284000	1730250.7	1446250.7
285	2020-07-01	386.4	285000	1731250.7	1446250.7
286	2020-08-03	441.65	286000	1979796.3	1693796.3
287	2020-09-01	493.84	287000	2214749.8	1927749.8
288	2020-10-09	453.2	288000	2033489.5	1745489.5
289	2020-11-02	428.16	289000	1922136.0	1633136.0
290	2020-12-01	452.01	290000	2030205.7	1740205.7
291	2021-01-04	423.85	291000	1904724.9	1613724.9
292	2021-02-01	397.71	292000	1788255.2	1496255.2
293	2021-03-01	395.05	293000	1777294.9	1484294.9
294	2021-04-01	414.86	294000	1867418.3	1573418.3
295	2021-05-06	379.09	295000	1707406.0	1412406.0
296	2021-06-01	405.87	296000	1829022.1	1533022.1
297	2021-07-01	400.46	297000	1805642.3	1508642.3
298	2021-08-02	351.48	298000	1585795.4	1287795.4
299	2021-09-01	386.38	299000	1744256.0	1445256.0
300	2021-10-08	395.55	300000	1786652.6	1486652.6
301	2021-11-01	448.2	301000	2025466.5	1724466.5
302	2021-12-01	452.88	302000	2047615.9	1745615.9
303	2022-01-04	505.25	303000	2285397.5	1982397.5
304	2022-02-07	414.9	304000	1877717.3	1573717.3
305	2022-03-01	419.22	305000	1898268.4	1593268.4
306	2022-04-01	380.14	306000	1722310.4	1416310.4
307	2022-05-05	353.54	307000	1602793.1	1295793.1
308	2022-06-01	360.42	308000	1634983.9	1326983.9
309	2022-07-01	403.44	309000	1831136.8	1522136.8
310	2022-08-01	397.39	310000	1804677.0	1494677.0
311	2022-09-01	389.59	311000	1770254.7	1459254.7
312	2022-10-10	368.22	312000	1674151.7	1362151.7
313	2022-11-01	427.38	313000	1944129.0	1631129.0
314	2022-12-01	433.25	314000	1971831.4	1657831.4
315	2023-01-03	447.28	315000	2036685.5	1721685.5
316	2023-02-01	478.75	316000	2180983.8	1864983.8
317	2023-03-01	518	317000	2360790.3	2043790.3
318	2023-04-03	560.01	318000	2553251.3	2235251.3
319	2023-05-04	564.78	319000	2575999.2	2256999.2
320	2023-06-01	528.19	320000	2410109.8	2090109.8
321	2023-07-03	545.69	321000	2490961.6	2169961.6
322	2023-08-01	538.81	322000	2460555.8	2138555.8
323	2023-09-01	547.25	323000	2500098.3	2177098.3
324	2023-10-09	533.58	324000	2438647.2	2114647.2
325	2023-11-01	505.24	325000	2310123.5	1985123.5
326	2023-12-01	553.94	326000	2533795.9	2207795.9
327	2024-01-02	545.5	327000	2496190.2	2169190.2
328	2024-02-01	568.44	328000	2602162.9	2274162.9
329	2024-03-01	624.39	329000	2859286.7	2530286.7
330	2024-04-01	666.58	330000	3053488.6	2723488.6
331	2024-05-06	735.37	331000	3369603.8	3038603.8
332	2024-06-03	707.21	332000	3241569.4	2909569.4
333	2024-07-01	686.34	333000	3146909.6	2813909.6
334	2024-08-01	550.31	334000	2524204.0	2190204.0
335	2024-09-02	557.83	335000	2559697.3	2224697.3
336	2024-10-08	660.44	336000	3031540.6	2695540.6
337	2024-11-01	657.32	337000	3018219.3	2681219.3
338	2024-12-02	647.88	338000	2975873.6	2637873.6
339	2025-01-02	682.46	339000	3135708.1	2796708.1
340	2025-02-05	667.32	340000	3067144.1	2727144.1
341	2025-03-03	639.53	341000	2940415.4	2599415.4
342	2025-04-01	680.71	342000	3130751.8	2788751.8
343	2025-05-06	610.91	343000	2810724.5	2467724.5
344	2025-06-03	622.74	344000	2866152.9	2522152.9
345	2025-07-01	599.84	345000	2761756.0	2416756.0
346	2025-08-01	599.66	346000	2761927.2	2415927.2
347	2025-09-01	600.85	347000	2768408.2	2421408.2
348	2025-10-09	570.95	348000	2631644.3	2283644.3
349	2025-11-03	573.42	349000	2644029.1	2295029.1
350	2025-12-01	570.76	350000	2632763.9	2282763.9
351	2026-01-16	587.64	351000	2711626.9	2360626.9

Stock Fixed Investment 섈주뺏駒 켓쑴무痰 빤굇露뺏 땜각각스

dca calculator 000423 stock

Monthly DCA：땜각각스