dca calculator 000576 stock

Id	Date	Adjusted Price	Total Investment	Total Assets	Profit&Loss	Times
1	1994-09-07	16.48	1000	1000.0	0.0
2	1994-10-05	11.25	2000	1682.6	-317.4
3	1994-11-01	10.4	3000	2555.5	-444.5
4	1994-12-01	10.74	4000	3639.1	-360.9
5	1995-01-03	10.08	5000	4415.4	-584.6
6	1995-02-13	8.95	6000	4920.4	-1079.6
7	1995-03-01	9.4	7000	6167.8	-832.2
8	1995-04-03	11.99	8000	8867.3	867.3
9	1995-05-02	8.98	9000	7641.2	-1358.8
10	1995-06-01	11.38	10000	10683.4	683.4
11	1995-07-03	10.28	11000	10650.7	-349.3
12	1995-08-01	11.14	12000	12541.8	541.8
13	1995-09-04	10.88	13000	13249.0	249.0
14	1995-10-04	10.14	14000	13347.9	-652.1
15	1995-11-01	10.06	15000	14242.6	-757.4
16	1995-12-01	9	16000	13741.9	-2258.1
17	1996-01-02	7.7	17000	12757.0	-4243.0
18	1996-02-01	7.68	18000	13723.8	-4276.2
19	1996-03-04	9	19000	17082.6	-1917.4
20	1996-04-01	8.89	20000	17873.8	-2126.2
21	1996-05-02	11.49	21000	24101.2	3101.2
22	1996-06-03	14.33	22000	31058.4	9058.4
23	1996-07-01	14.26	23000	31906.7	8906.7
24	1996-08-01	19.97	24000	45682.8	21682.8
25	1996-09-02	24	25000	55901.7	30901.7
26	1996-10-03	22.68	26000	53827.1	27827.1
27	1996-11-01	27.69	27000	66717.5	39717.5
28	1996-12-02	33.46	28000	81619.9	53619.9
29	1997-01-02	30.58	29000	75594.7	46594.7
30	1997-02-17	35.99	30000	89968.3	59968.3
31	1997-03-03	36.89	31000	93218.2	62218.2
32	1997-04-01	41.78	32000	106574.8	74574.8
33	1997-05-05	36.6	33000	94361.4	61361.4
34	1997-06-02	29.84	34000	77932.9	43932.9
35	1997-07-02	27.65	35000	73213.3	38213.3
36	1997-08-01	27.8	36000	74610.5	38610.5
37	1997-09-01	29.61	37000	80468.2	43468.2
38	1997-10-06	23.56	38000	65026.7	27026.7
39	1997-11-03	25.46	39000	71270.8	32270.8
40	1997-12-01	22.74	40000	64656.6	24656.6
41	1998-01-05	24.55	41000	70803.0	29803.0
42	1998-02-09	25.54	42000	74658.2	32658.2
43	1998-03-02	23.56	43000	69870.3	26870.3
44	1998-04-01	24.81	44000	74577.3	30577.3
45	1998-05-04	27.65	45000	84114.2	39114.2
46	1998-06-01	29.38	46000	90377.0	44377.0
47	1998-07-01	25.66	47000	79933.8	32933.8
48	1998-08-03	24.86	48000	78441.7	30441.7
49	1998-09-01	17.79	49000	57133.5	8133.5
50	1998-10-05	18.78	50000	61312.9	11312.9
51	1998-11-02	17.86	51000	59309.3	8309.3
52	1998-12-01	19.35	52000	65257.3	13257.3
53	1999-01-04	19.2	53000	65751.4	12751.4
54	1999-02-01	19.61	54000	68155.4	14155.4
55	1999-03-01	17.52	55000	61891.6	6891.6
56	1999-04-01	17.71	56000	63562.8	7562.8
57	1999-05-04	18.13	57000	66070.2	9070.2
58	1999-06-01	24.48	58000	90211.1	32211.1
59	1999-07-01	22.66	59000	84504.3	25504.3
60	1999-08-02	23.95	60000	90315.0	30315.0
61	1999-09-01	23.46	61000	89467.2	28467.2
62	1999-10-08	22.54	62000	86958.7	24958.7
63	1999-11-01	20.79	63000	81207.2	18207.2
64	1999-12-01	19.69	64000	77910.5	13910.5
65	2000-01-04	18.74	65000	75151.5	10151.5
66	2000-02-14	19.92	66000	80883.6	14883.6
67	2000-03-01	22.92	67000	94064.8	27064.8
68	2000-04-03	23.46	68000	97281.0	29281.0
69	2000-05-08	30.19	69000	126188.2	57188.2
70	2000-06-01	33	70000	138933.4	68933.4
71	2000-07-03	29.92	71000	126966.3	55966.3
72	2000-08-01	33.72	72000	144091.7	72091.7
73	2000-09-01	30	73000	129195.4	56195.4
74	2000-10-09	29.65	74000	128688.2	54688.2
75	2000-11-01	29.2	75000	127735.1	52735.1
76	2000-12-01	30.95	76000	136390.4	60390.4
77	2001-01-02	31.9	77000	141576.9	64576.9
78	2001-02-05	36.31	78000	162149.1	84149.1
79	2001-03-01	35.13	79000	157879.6	78879.6
80	2001-04-02	36.65	80000	165710.7	85710.7
81	2001-05-08	37.83	81000	172046.0	91046.0
82	2001-06-01	38.44	82000	175820.2	93820.2
83	2001-07-02	36.92	83000	169867.9	86867.9
84	2001-08-01	30.53	84000	141467.7	57467.7
85	2001-09-03	29.08	85000	135748.8	50748.8
86	2001-10-08	24.79	86000	116722.6	30722.6
87	2001-11-01	25.36	87000	120406.4	33406.4
88	2001-12-03	27.41	88000	131139.5	43139.5
89	2002-01-04	24.29	89000	117212.3	28212.3
90	2002-02-01	21.36	90000	104073.5	14073.5
91	2002-03-01	21.63	91000	106389.0	15389.0
92	2002-04-01	25.17	92000	124800.8	32800.8
93	2002-05-08	25.47	93000	127288.3	34288.3
94	2002-06-03	21.63	94000	109097.6	15097.6
95	2002-07-01	25.66	95000	130424.2	35424.2
96	2002-08-01	23.99	96000	122935.9	26935.9
97	2002-09-02	23	97000	118862.7	21862.7
98	2002-10-08	21.1	98000	110043.6	12043.6
99	2002-11-01	18.66	99000	98318.2	-681.8
100	2002-12-02	15.89	100000	84723.3	-15276.7
101	2003-01-02	15.39	101000	83057.3	-17942.7
102	2003-02-10	17.86	102000	97387.5	-4612.5
103	2003-03-03	19.5	103000	107330.2	4330.2
104	2003-04-01	16.8	104000	93469.1	-10530.9
105	2003-05-12	16.91	105000	95081.1	-9918.9
106	2003-06-02	18.32	106000	104009.2	-1990.8
107	2003-07-01	16.08	107000	92291.9	-14708.1
108	2003-08-01	16.46	108000	95472.9	-12527.1
109	2003-09-01	15.58	109000	91368.7	-17631.3
110	2003-10-08	13.68	110000	81226.1	-28773.9
111	2003-11-03	12.2	111000	73438.5	-37561.5
112	2003-12-01	12.46	112000	76003.6	-35996.4
113	2004-01-02	12.2	113000	75417.6	-37582.4
114	2004-02-02	13.87	114000	86741.2	-27258.8
115	2004-03-01	15.05	115000	95120.8	-19879.2
116	2004-04-01	16.61	116000	105980.5	-10019.5
117	2004-05-10	12.92	117000	83436.3	-33563.7
118	2004-06-01	12.81	118000	83726.0	-34274.0
119	2004-07-01	10.6	119000	70281.4	-48718.6
120	2004-08-02	9.08	120000	61203.4	-58796.6
121	2004-09-01	8.05	121000	55260.7	-65739.3
122	2004-10-08	9.12	122000	63605.9	-58394.1
123	2004-11-01	6.76	123000	48146.5	-74853.5
124	2004-12-01	7.79	124000	56482.4	-67517.6
125	2005-01-04	6.57	125000	48636.6	-76363.4
126	2005-02-01	5.54	126000	42011.7	-83988.3
127	2005-03-01	7.1	127000	54841.7	-72158.3
128	2005-04-01	7.86	128000	61712.1	-66287.9
129	2005-05-09	3.64	129000	29579.1	-99420.9
130	2005-06-01	3.6	130000	30254.1	-99745.9
131	2005-07-01	2.69	131000	23606.5	-107393.5
132	2005-08-01	2.8	132000	25571.9	-106428.1
133	2005-09-01	6.42	133000	59632.6	-73367.4
134	2005-10-10	6.8	134000	64162.3	-69837.7
135	2005-11-01	4.67	135000	45064.4	-89935.6
136	2005-12-01	5.62	136000	55231.7	-80768.3
137	2006-01-04	6.11	137000	61047.2	-75952.8
138	2006-02-06	9.57	138000	96617.3	-41382.7
139	2006-03-13	9.65	139000	98425.0	-40575.0
140	2006-04-03	14.22	140000	146036.6	6036.6
141	2006-05-08	22.24	141000	229400.5	88400.5
142	2006-06-01	24.86	142000	257425.2	115425.2
143	2006-07-03	23.29	143000	242167.8	99167.8
144	2006-08-01	19.39	144000	202615.9	58615.9
145	2006-09-01	19.92	145000	209154.1	64154.1
146	2006-10-09	20.22	146000	213304.1	67304.1
147	2006-11-01	18.57	147000	196897.9	49897.9
148	2006-12-01	17.14	148000	182735.6	34735.6
149	2007-01-04	15.65	149000	167850.2	18850.2
150	2007-02-01	20.74	150000	223441.8	73441.8
151	2007-03-01	25.91	151000	280140.6	129140.6
152	2007-04-02	33.33	152000	361366.1	209366.1
153	2007-05-08	57.53	153000	624744.1	471744.1
154	2007-06-01	45.84	154000	498797.2	344797.2
155	2007-07-02	31.83	155000	347350.7	192350.7
156	2007-08-01	36.7	156000	401495.4	245495.4
157	2007-09-03	44.26	157000	485201.3	328201.3
158	2007-10-08	51.61	158000	566775.8	408775.8
159	2007-11-01	39.92	159000	439397.4	280397.4
160	2007-12-03	46.81	160000	516235.3	356235.3
161	2008-01-02	52.73	161000	582522.9	421522.9
162	2008-02-01	38.8	162000	429634.4	267634.4
163	2008-03-03	61.27	163000	679445.8	516445.8
164	2008-04-01	41.64	164000	462761.4	298761.4
165	2008-05-05	45.84	165000	510437.7	345437.7
166	2008-06-02	52.51	166000	585709.5	419709.5
167	2008-07-01	32.8	167000	366859.3	199859.3
168	2008-08-01	34.97	168000	392130.1	224130.1
169	2008-09-01	21.56	169000	242759.4	73759.4
170	2008-10-06	19.24	170000	217636.9	47636.9
171	2008-11-03	10.48	171000	119546.5	-51453.5
172	2008-12-01	15.35	172000	176099.1	4099.1
173	2009-01-05	16.69	173000	192471.9	19471.9
174	2009-02-02	19.39	174000	224608.8	50608.8
175	2009-03-02	23.36	175000	271596.2	96596.2
176	2009-04-01	26.58	176000	310033.7	134033.7
177	2009-05-13	33.85	177000	395832.3	218832.3
178	2009-06-01	38.65	178000	452962.1	274962.1
179	2009-07-01	44.94	179000	527678.3	348678.3
180	2009-08-03	49.66	180000	584099.8	404099.8
181	2009-09-01	33.85	181000	399142.9	218142.9
182	2009-10-09	35.5	182000	419598.9	237598.9
183	2009-11-02	45.76	183000	541868.9	358868.9
184	2009-12-01	46.44	184000	550921.2	366921.2
185	2010-01-04	46.29	185000	550141.7	365141.7
186	2010-02-01	44.41	186000	528798.5	342798.5
187	2010-03-01	48.46	187000	578022.7	391022.7
188	2010-04-01	55.35	188000	661205.4	473205.4
189	2010-05-04	48.01	189000	574522.5	385522.5
190	2010-06-01	37.07	190000	444606.5	254606.5
191	2010-07-01	37.22	191000	447405.6	256405.6
192	2010-08-02	46.89	192000	564644.5	372644.5
193	2010-09-01	50.41	193000	608032.0	415032.0
194	2010-10-08	55.13	194000	665963.4	471963.4
195	2010-11-01	55.35	195000	669620.9	474620.9
196	2010-12-01	47.64	196000	577345.8	381345.8
197	2011-01-04	49.73	197000	603674.4	406674.4
198	2011-02-15	55.8	198000	678358.3	480358.3
199	2011-03-02	76.63	199000	932587.8	733587.8
200	2011-04-01	95.14	200000	1158854.7	958854.7
201	2011-05-03	85.55	201000	1043043.5	842043.5
202	2011-06-01	72.58	202000	885910.5	683910.5
203	2011-07-01	83.75	203000	1023251.4	820251.4
204	2011-08-01	83.97	204000	1026939.4	822939.4
205	2011-09-01	83.67	205000	1024270.4	819270.4
206	2011-10-10	64.42	206000	789616.0	583616.0
207	2011-11-01	62.77	207000	770391.4	563391.4
208	2011-12-01	58.42	208000	718002.8	510002.8
209	2012-01-04	43.59	209000	536736.8	327736.8
210	2012-02-01	42.99	210000	530348.8	320348.8
211	2012-03-01	47.64	211000	588713.8	377713.8
212	2012-04-05	42.92	212000	531386.2	319386.2
213	2012-05-02	45.39	213000	562966.9	349966.9
214	2012-06-01	52.81	214000	655996.3	441996.3
215	2012-07-02	50.93	215000	633643.3	418643.3
216	2012-08-01	37.82	216000	471535.8	255535.8
217	2012-09-03	41.27	217000	515550.0	298550.0
218	2012-10-08	40.14	218000	502433.9	284433.9
219	2012-11-01	42.84	219000	537229.9	318229.9
220	2012-12-03	37.3	220000	468756.2	248756.2
221	2013-01-04	42.99	221000	541263.5	320263.5
222	2013-02-01	51.01	222000	643239.0	421239.0
223	2013-03-01	52.58	223000	664036.7	441036.7
224	2013-04-01	54.15	224000	684864.4	460864.4
225	2013-05-02	49.21	225000	623385.5	398385.5
226	2013-06-03	61.2	226000	776273.2	550273.2
227	2013-07-01	45.91	227000	583331.8	356331.8
228	2013-08-01	48.98	228000	623339.1	395339.1
229	2013-09-02	52.21	229000	665445.4	436445.4
230	2013-10-08	62.02	230000	791479.3	561479.3
231	2013-11-01	55.35	231000	707358.9	476358.9
232	2013-12-02	61.05	232000	781203.4	549203.4
233	2014-01-02	68.24	233000	874207.6	641207.6
234	2014-02-07	72.66	234000	931831.2	697831.2
235	2014-03-03	66.52	235000	854088.5	619088.5
236	2014-04-01	71.31	236000	916590.1	680590.1
237	2014-05-05	77.16	237000	992783.7	755783.7
238	2014-06-03	76.26	238000	982203.8	744203.8
239	2014-07-01	74.91	239000	965816.2	726816.2
240	2014-08-01	85.77	240000	1106834.4	866834.4
241	2014-09-01	98.36	241000	1270304.3	1029304.3
242	2014-10-08	95.06	242000	1228685.3	986685.3
243	2014-11-03	94.76	243000	1225807.7	982807.7
244	2014-12-01	91.39	244000	1183213.7	939213.7
245	2015-01-05	84.05	245000	1089183.7	844183.7
246	2015-02-02	84.05	246000	1090183.7	844183.7
247	2015-03-02	87.94	247000	1141639.6	894639.6
248	2015-04-01	111.47	248000	1448106.7	1200106.7
249	2015-05-04	121.21	249000	1575639.0	1326639.0
250	2015-06-01	196.28	250000	2552492.7	2302492.7
251	2015-07-01	106.97	251000	1392074.7	1141074.7
252	2015-08-03	71.01	252000	925102.3	673102.3
253	2015-09-01	68.54	253000	893923.7	640923.7
254	2015-10-08	100.98	254000	1318018.0	1064018.0
255	2015-11-02	109.45	255000	1429570.7	1174570.7
256	2015-12-01	129.45	256000	1691798.8	1435798.8
257	2016-01-04	126.9	257000	1659472.6	1402472.6
258	2016-02-01	113.04	258000	1479225.2	1221225.2
259	2016-03-01	104.13	259000	1363630.2	1104630.2
260	2016-04-01	111.69	260000	1463631.9	1203631.9
261	2016-05-03	111.62	261000	1463714.6	1202714.6
262	2016-06-01	96.93	262000	1272079.2	1010079.2
263	2016-07-01	102.85	263000	1350771.4	1087771.4
264	2016-08-01	95.89	264000	1260362.8	996362.8
265	2016-12-15	121.73	265000	1600999.7	1335999.7
266	2017-01-03	114.24	266000	1503490.8	1237490.8
267	2017-02-03	93.56	267000	1232325.3	965325.3
268	2017-03-01	113.57	268000	1496886.9	1228886.9
269	2017-04-05	124.21	269000	1638125.3	1369125.3
270	2017-05-02	115.59	270000	1525441.7	1255441.7
271	2017-06-01	121.21	271000	1600608.9	1329608.9
272	2017-07-03	120.23	272000	1588667.7	1316667.7
273	2017-08-01	119.71	273000	1582796.7	1309796.7
274	2017-09-01	118.81	274000	1571897.0	1297897.0
275	2017-10-09	120.08	275000	1589699.5	1314699.5
276	2017-11-01	118.21	276000	1565943.2	1289943.2
277	2017-12-01	120.68	277000	1599663.6	1322663.6
278	2018-01-02	122.26	278000	1621607.1	1343607.1
279	2018-02-01	126.53	279000	1679242.7	1400242.7
280	2018-03-01	148.33	280000	1969561.4	1689561.4
281	2018-04-02	146.98	281000	1952635.7	1671635.7
282	2018-05-02	146.68	282000	1949650.2	1667650.2
283	2018-06-01	146.68	283000	1950650.2	1667650.2
284	2018-07-02	126.9	284000	1688602.3	1404602.3
285	2018-08-01	41.57	285000	554153.7	269153.7
286	2018-09-03	34.6	286000	462239.3	176239.3
287	2018-10-10	42.54	287000	569313.8	282313.8
288	2018-11-01	40.22	288000	539265.2	251265.2
289	2018-12-03	47.86	289000	642701.5	353701.5
290	2019-01-02	40.37	290000	543119.9	253119.9
291	2019-02-01	44.94	291000	605602.6	314602.6
292	2019-03-01	59.4	292000	801462.8	509462.8
293	2019-04-01	70.04	293000	946024.5	653024.5
294	2019-05-06	62.1	294000	839779.5	545779.5
295	2019-06-03	60.67	295000	821441.6	526441.6
296	2019-07-01	65.17	296000	883369.4	587369.4
297	2019-08-01	64.49	297000	875152.1	578152.1
298	2019-09-02	58.57	298000	795815.6	497815.6
299	2019-10-08	54.53	299000	741922.4	442922.4
300	2019-11-01	56.25	300000	766324.3	466324.3
301	2019-12-02	49.06	301000	669371.0	368371.0
302	2020-01-02	53.11	302000	725628.9	423628.9
303	2020-02-03	41.42	303000	566911.3	263911.3
304	2020-03-02	44.12	304000	604865.9	300865.9
305	2020-04-01	45.16	305000	620123.9	315123.9
306	2020-05-06	47.49	306000	653118.8	347118.8
307	2020-06-01	48.98	307000	674610.4	367610.4
308	2020-07-01	48.98	308000	675610.4	367610.4
309	2020-08-03	83	309000	1145868.6	836868.6
310	2020-09-01	74.91	310000	1035180.9	725180.9
311	2020-10-09	85.4	311000	1181142.1	870142.1
312	2020-11-02	78.28	312000	1083667.5	771667.5
313	2020-12-01	76.93	313000	1065978.8	752978.8
314	2021-01-04	74.98	314000	1039958.7	725958.7
315	2021-02-01	69.81	315000	969251.8	654251.8
316	2021-03-01	73.48	316000	1021206.5	705206.5
317	2021-04-01	81.05	317000	1127412.5	810412.5
318	2021-05-06	75.06	318000	1045091.1	727091.1
319	2021-06-01	83.15	319000	1158731.5	839731.5
320	2021-07-01	81.04	320000	1130327.7	810327.7
321	2021-08-02	76.54	321000	1068562.7	747562.7
322	2021-09-01	104.04	322000	1453485.8	1131485.8
323	2021-10-08	88.45	323000	1236686.5	913686.5
324	2021-11-01	80.66	324000	1128768.6	804768.6
325	2021-12-01	100.07	325000	1401395.1	1076395.1
326	2022-01-04	90.18	326000	1263894.1	937894.1
327	2022-02-07	83.88	327000	1176598.1	849598.1
328	2022-03-01	88.98	328000	1249136.6	921136.6
329	2022-04-01	92.13	329000	1294357.6	965357.6
330	2022-05-05	72.65	330000	1021678.1	691678.1
331	2022-06-01	79.99	331000	1125900.7	794900.7
332	2022-07-01	76.32	332000	1075243.5	743243.5
333	2022-08-01	89.58	333000	1263058.7	930058.7
334	2022-09-01	99.02	334000	1397160.6	1063160.6
335	2022-10-10	72.27	335000	1020721.2	685721.2
336	2022-11-01	82.54	336000	1166771.8	830771.8
337	2022-12-01	82.61	337000	1168761.4	831761.4
338	2023-01-03	74.59	338000	1056294.9	718294.9
339	2023-02-01	87.56	339000	1240967.5	901967.5
340	2023-03-01	85.31	340000	1210078.8	870078.8
341	2023-04-03	81.71	341000	1160014.7	819014.7
342	2023-05-04	74.74	342000	1062063.5	720063.5
343	2023-06-01	74.37	343000	1057805.7	714805.7
344	2023-07-03	76.17	344000	1084408.1	740408.1
345	2023-08-01	73.77	345000	1051240.1	706240.1
346	2023-09-01	70.17	346000	1000939.2	654939.2
347	2023-10-09	69.72	347000	995520.2	648520.2
348	2023-11-01	64.18	348000	917415.5	569415.5
349	2023-12-01	72.05	349000	1030912.5	681912.5
350	2024-01-02	66.13	350000	947207.4	597207.4
351	2024-02-01	46.05	351000	660593.2	309593.2
352	2024-03-01	48.82	352000	701329.3	349329.3
353	2024-04-01	55.94	353000	804612.4	451612.4
354	2024-05-06	51.07	354000	735564.8	381564.8
355	2024-06-03	47.25	355000	681545.1	326545.1
356	2024-07-01	41.18	356000	594990.0	238990.0
357	2024-08-01	41.63	357000	602491.8	245491.8
358	2024-09-02	37.73	358000	547048.9	189048.9
359	2024-10-08	51.22	359000	743641.0	384641.0
360	2024-11-01	46.65	360000	678291.2	318291.2
361	2024-12-02	53.92	361000	784997.0	423997.0
362	2025-01-02	49.12	362000	716116.0	354116.0
363	2025-02-05	51.44	363000	750939.0	387939.0
364	2025-03-03	53.47	364000	781573.7	417573.7
365	2025-04-01	51.59	365000	755093.6	390093.6
366	2025-05-06	50.69	366000	742920.8	376920.8
367	2025-06-03	59.31	367000	870256.9	503256.9
368	2025-07-01	71.75	368000	1053789.3	685789.3
369	2025-08-01	82.46	369000	1212086.7	843086.7
370	2025-09-01	82.76	370000	1217496.4	847496.4
371	2025-10-09	77.59	371000	1142439.6	771439.6
372	2025-11-03	77.67	372000	1144617.6	772617.6
373	2025-12-01	74.07	373000	1092564.6	719564.6
374	2026-01-16	78.79	374000	1163186.7	789186.7

Stock Fixed Investment 讀브陶Ａ 맵뺏옰묏

dca calculator 000576 stock

Monthly DCA：맵뺏옰묏