dca calculator 600733 stock

Id	Date	Adjusted Price	Total Investment	Total Assets	Profit&Loss	Times
1	1996-08-16	10.48	1000	1000.0	0.0
2	1996-09-02	8.68	2000	1828.2	-171.8
3	1996-10-03	10.65	3000	3243.2	243.2
4	1996-11-01	10.09	4000	4072.6	72.6
5	1996-12-02	13.5	5000	6449.0	1449.0
6	1997-01-02	10.38	6000	5958.6	-41.4
7	1997-02-17	12.15	7000	7974.6	974.6
8	1997-03-03	15	8000	10845.2	2845.2
9	1997-04-01	14.4	9000	11411.4	2411.4
10	1997-05-05	19.35	10000	16334.1	6334.1
11	1997-06-02	20.69	11000	18465.3	7465.3
12	1997-07-02	14.69	12000	14110.4	2110.4
13	1997-08-01	13.64	13000	14101.9	1101.9
14	1997-09-01	12.9	14000	14336.8	336.8
15	1997-10-06	13.65	15000	16170.3	1170.3
16	1997-11-03	13.32	16000	16779.4	779.4
17	1997-12-01	13.35	17000	17817.2	817.2
18	1998-01-05	16.43	18000	22927.8	4927.8
19	1998-02-09	16.13	19000	23509.2	4509.2
20	1998-03-02	14.84	20000	22629.0	2629.0
21	1998-04-01	18.44	21000	29118.5	8118.5
22	1998-05-04	23.63	22000	38314.1	16314.1
23	1998-06-01	23.97	23000	39865.3	16865.3
24	1998-07-01	23.42	24000	39950.6	15950.6
25	1998-08-03	24.48	25000	42758.8	17758.8
26	1998-09-01	24.54	26000	43863.6	17863.6
27	1998-10-05	25.77	27000	47062.1	20062.1
28	1998-11-02	29.07	28000	54088.7	26088.7
29	1998-12-01	34.2	29000	64633.8	35633.8
30	1999-01-04	30.9	30000	59397.2	29397.2
31	1999-02-02	32.09	31000	62684.7	31684.7
32	1999-03-01	34.23	32000	67865.0	35865.0
33	1999-04-01	33.74	33000	67893.5	34893.5
34	1999-05-04	34.38	34000	70181.3	36181.3
35	1999-06-01	46.14	35000	95187.5	60187.5
36	1999-07-01	49.95	36000	104047.6	68047.6
37	1999-08-02	50.9	37000	107026.5	70026.5
38	1999-09-01	47.79	38000	101487.1	63487.1
39	1999-10-08	48.95	39000	104950.5	65950.5
40	1999-11-01	46.22	40000	100097.3	60097.3
41	1999-12-01	41.45	41000	90767.0	49767.0
42	2000-01-04	42.9	42000	94942.2	52942.2
43	2000-02-14	49.76	43000	111124.1	68124.1
44	2000-03-01	69.34	44000	155850.2	111850.2
45	2000-04-03	76.98	45000	174022.1	129022.1
46	2000-05-08	71.17	46000	161887.9	115887.9
47	2000-06-01	71.52	47000	163684.1	116684.1
48	2000-07-03	74.66	48000	171870.4	123870.4
49	2000-08-01	77.98	49000	180513.2	131513.2
50	2000-09-01	78.3	50000	182253.9	132253.9
51	2000-10-10	80.7	51000	188840.3	137840.3
52	2000-11-01	76.79	52000	180690.8	128690.8
53	2000-12-01	75.17	53000	177878.8	124878.8
54	2001-01-02	76.95	54000	183090.9	129090.9
55	2001-02-05	72.47	55000	173431.4	118431.4
56	2001-03-01	65.04	56000	156650.4	100650.4
57	2001-04-02	65.37	57000	158445.2	101445.2
58	2001-05-08	68.55	58000	167152.9	109152.9
59	2001-06-01	69.12	59000	169542.8	110542.8
60	2001-07-02	62.37	60000	153985.9	93985.9
61	2001-08-01	61.97	61000	153998.3	92998.3
62	2001-09-03	52.92	62000	132508.7	70508.7
63	2001-10-08	45.77	63000	115605.5	52605.5
64	2001-11-01	42.09	64000	107310.6	43310.6
65	2001-12-03	43.69	65000	112389.8	47389.8
66	2002-01-04	32.13	66000	83652.4	17652.4
67	2002-02-01	29.16	67000	76919.9	9919.9
68	2002-03-01	31.59	68000	84329.9	16329.9
69	2002-04-01	35.45	69000	95634.2	26634.2
70	2002-05-08	35.69	70000	97281.6	27281.6
71	2002-06-03	33.45	71000	92176.0	21176.0
72	2002-07-02	35.02	72000	97502.3	25502.3
73	2002-08-01	32.18	73000	90595.2	17595.2
74	2002-09-02	32.18	74000	91595.2	17595.2
75	2002-10-08	30.73	75000	88468.0	13468.0
76	2002-11-01	27.92	76000	81378.4	5378.4
77	2002-12-02	21.38	77000	63316.2	-13683.8
78	2003-01-02	20.6	78000	62006.3	-15993.7
79	2003-02-10	25.49	79000	77725.3	-1274.7
80	2003-03-03	24.73	80000	76407.8	-3592.2
81	2003-04-01	22.98	81000	72000.9	-8999.1
82	2003-05-12	19.04	82000	60656.1	-21343.9
83	2003-06-02	20.28	83000	65606.4	-17393.6
84	2003-07-01	19.71	84000	64762.4	-19237.6
85	2003-08-01	21.82	85000	72695.4	-12304.6
86	2003-09-01	20.36	86000	68831.3	-17168.7
87	2003-10-08	18.93	87000	64996.8	-22003.2
88	2003-11-03	15.31	88000	53567.4	-34432.6
89	2003-12-01	16.42	89000	58451.2	-30548.8
90	2004-01-02	14.85	90000	53862.4	-36137.6
91	2004-02-02	18.25	91000	67194.5	-23805.5
92	2004-03-01	21.17	92000	78945.6	-13054.4
93	2004-04-01	24.84	93000	93631.5	631.5
94	2004-05-10	19.06	94000	72844.4	-21155.6
95	2004-06-01	20.9	95000	80876.6	-14123.4
96	2004-07-01	16.63	96000	65353.0	-30647.0
97	2004-08-02	15.47	97000	61794.4	-35205.6
98	2004-09-01	14.77	98000	59998.3	-38001.7
99	2004-10-08	16.66	99000	68675.8	-30324.2
100	2004-11-01	16.44	100000	68768.9	-31231.1
101	2004-12-01	17.6	101000	74621.3	-26378.7
102	2005-01-04	15.63	102000	67268.8	-34731.2
103	2005-02-01	14.31	103000	62587.7	-40412.3
104	2005-03-01	15.69	104000	69623.4	-34376.6
105	2005-04-01	13.23	105000	59707.3	-45292.7
106	2005-05-09	10.1	106000	46581.6	-59418.4
107	2005-06-01	10.31	107000	48550.1	-58449.9
108	2005-07-01	8.53	108000	41168.0	-66832.0
109	2005-08-01	8.34	109000	41251.0	-67749.0
110	2005-09-01	10.53	110000	53083.1	-56916.9
111	2005-10-10	8.75	111000	45109.9	-65890.1
112	2005-11-01	8.72	112000	45955.2	-66044.8
113	2005-12-01	8.83	113000	47535.0	-65465.0
114	2006-01-04	9.59	114000	52626.3	-61373.7
115	2006-02-06	9.61	115000	53736.1	-61263.9
116	2006-03-01	10.02	116000	57028.6	-58971.4
117	2006-04-03	9.23	117000	53532.4	-63467.6
118	2006-05-08	8.91	118000	52676.4	-65323.6
119	2006-06-01	12.85	119000	76969.9	-42030.1
120	2006-07-03	12.85	120000	77969.9	-42030.1
121	2006-08-01	12.45	121000	76542.9	-44457.1
122	2006-09-01	12.23	122000	76190.3	-45809.7
123	2006-10-09	13.77	123000	86784.2	-36215.8
124	2006-11-01	15.07	124000	95977.3	-28022.7
125	2007-02-06	18.71	125000	120159.6	-4840.4
126	2007-03-01	31.97	126000	206318.1	80318.1
127	2007-04-02	67.12	127000	434158.4	307158.4
128	2007-05-08	133.92	128000	867246.9	739246.9
129	2007-06-01	104.9	129000	680317.5	551317.5
130	2007-07-02	90.99	130000	591105.7	461105.7
131	2007-08-01	91.02	131000	592300.6	461300.6
132	2007-09-03	110.43	132000	719608.6	587608.6
133	2007-10-08	103.76	133000	677144.0	544144.0
134	2007-11-01	108.38	134000	708294.4	574294.4
135	2007-12-03	86.45	135000	565975.6	430975.6
136	2008-01-02	109.62	136000	718666.2	582666.2
137	2008-02-01	78	137000	512366.2	375366.2
138	2008-03-03	81.46	138000	536094.3	398094.3
139	2008-04-01	52.6	139000	347164.5	208164.5
140	2008-05-05	58.48	140000	386973.0	246973.0
141	2008-06-02	57.83	141000	383671.8	242671.8
142	2008-07-01	45.14	142000	300480.3	158480.3
143	2008-08-01	45.2	143000	301879.7	158879.7
144	2008-09-01	32.29	144000	216657.0	72657.0
145	2008-10-06	31.46	145000	212087.9	67087.9
146	2008-11-03	19.39	146000	131717.9	-14282.1
147	2008-12-01	26.27	147000	179454.3	32454.3
148	2009-01-05	29.54	148000	202792.1	54792.1
149	2009-02-02	39.07	149000	269215.6	120215.6
150	2009-03-02	35.61	150000	246374.1	96374.1
151	2009-04-01	44.77	151000	310749.2	159749.2
152	2009-05-04	55.43	152000	385740.5	233740.5
153	2009-06-01	52.54	153000	366628.8	213628.8
154	2009-07-01	65.21	154000	456041.2	302041.2
155	2009-08-03	69.58	155000	487602.4	332602.4
156	2009-09-01	46.44	156000	326442.0	170442.0
157	2009-10-09	51.38	157000	362166.9	205166.9
158	2009-11-02	52.89	158000	373810.6	215810.6
159	2009-12-01	70.63	159000	500191.6	341191.6
160	2010-01-04	70.39	160000	499491.9	339491.9
161	2010-02-01	62.18	161000	442233.3	281233.3
162	2010-03-01	66.88	162000	476660.3	314660.3
163	2010-04-01	65.8	163000	469963.1	306963.1
164	2010-05-04	51.89	164000	371613.7	207613.7
165	2010-06-01	45.04	165000	323557.0	158557.0
166	2010-07-01	43.98	166000	316942.2	150942.2
167	2010-08-02	50.41	167000	364280.0	197280.0
168	2010-09-01	54.41	168000	394185.4	226185.4
169	2010-10-08	55.73	169000	404748.5	235748.5
170	2010-11-01	59.51	170000	433201.3	263201.3
171	2010-12-01	60.89	171000	444247.0	273247.0
172	2011-01-04	56.43	172000	412707.3	240707.3
173	2011-02-01	51.76	173000	379552.7	206552.7
174	2011-03-01	52.81	174000	388252.3	214252.3
175	2011-04-01	52	175000	383297.3	208297.3
176	2011-05-03	49.95	176000	369186.5	193186.5
177	2011-06-01	53.95	177000	399751.0	222751.0
178	2011-07-01	50.17	178000	372742.5	194742.5
179	2011-08-01	50	179000	372479.5	193479.5
180	2011-09-01	51.19	180000	382344.5	202344.5
181	2011-10-10	47.49	181000	355708.8	174708.8
182	2011-11-01	48.36	182000	363225.2	181225.2
183	2011-12-01	45.17	183000	340265.6	157265.6
184	2012-01-04	33.75	184000	255238.7	71238.7
185	2012-02-01	32.21	185000	244592.3	59592.3
186	2012-03-01	39.47	186000	300722.3	114722.3
187	2012-04-05	35.88	187000	274370.1	87370.1
188	2012-05-02	37.45	188000	287375.7	99375.7
189	2012-06-01	48.38	189000	372248.0	183248.0
190	2012-07-02	44.79	190000	345625.6	155625.6
191	2012-08-01	36.69	191000	284121.3	93121.3
192	2012-09-03	39.26	192000	305023.0	113023.0
193	2012-10-08	39.47	193000	307654.5	114654.5
194	2012-11-01	39.04	194000	305302.8	111302.8
195	2012-12-03	31	195000	243428.0	48428.0
196	2013-01-04	35.15	196000	277015.9	81015.9
197	2013-02-01	42.9	197000	339093.4	142093.4
198	2013-03-01	43.36	198000	343729.3	145729.3
199	2013-04-08	42.23	199000	335771.4	136771.4
200	2013-05-02	50.65	200000	403719.0	203719.0
201	2013-06-03	54.7	201000	437000.6	236000.6
202	2013-07-01	46.52	202000	372650.2	170650.2
203	2013-08-01	46.66	203000	374771.7	171771.7
204	2013-09-02	47.25	204000	380510.6	176510.6
205	2013-10-08	46.9	205000	378692.0	173692.0
206	2013-11-01	50.73	206000	410617.1	204617.1
207	2013-12-02	50.44	207000	409269.8	202269.8
208	2014-01-02	53.35	208000	433881.5	225881.5
209	2014-02-07	48.87	209000	398446.9	189446.9
210	2014-03-03	53.65	210000	438419.2	228419.2
211	2014-04-01	53.51	211000	438275.1	227275.1
212	2014-05-05	52.19	212000	428463.6	216463.6
213	2014-06-03	53.65	213000	441449.8	228449.8
214	2014-07-01	62.32	214000	513789.4	299789.4
215	2014-08-01	77.92	215000	643401.6	428401.6
216	2014-09-01	80.38	216000	664714.3	448714.3
217	2014-10-08	93.69	217000	775783.3	558783.3
218	2014-11-03	93.74	218000	777197.3	559197.3
219	2014-12-01	96.28	219000	799256.5	580256.5
220	2015-01-05	109.19	220000	907427.2	687427.2
221	2015-02-02	109.46	221000	910671.1	689671.1
222	2015-03-02	110.38	222000	919325.2	697325.2
223	2015-04-01	112.56	223000	938481.8	715481.8
224	2015-05-04	143.34	224000	1196113.5	972113.5
225	2015-06-01	188.11	225000	1570700.8	1345700.8
226	2015-07-01	178.9	226000	1494798.2	1268798.2
227	2015-08-03	121.15	227000	1013268.3	786268.3
228	2015-09-01	92.61	228000	775566.9	547566.9
229	2015-10-08	80.19	229000	672555.0	443555.0
230	2015-11-02	90.5	230000	760025.2	530025.2
231	2015-12-01	99.9	231000	839967.0	608967.0
232	2016-01-04	107.73	232000	906802.3	674802.3
233	2016-02-01	62.32	233000	525569.9	292569.9
234	2016-03-01	72.87	234000	615542.4	381542.4
235	2016-04-01	81.03	235000	685470.9	450470.9
236	2016-05-03	113.08	236000	957597.0	721597.0
237	2016-06-01	104.11	237000	882636.2	645636.2
238	2016-07-01	109.94	238000	933062.5	695062.5
239	2016-08-01	129.84	239000	1102954.1	863954.1
240	2016-09-01	135.27	240000	1150080.4	910080.4
241	2018-02-01	142.26	241000	1210510.1	969510.1
242	2018-09-27	89.78	242000	764950.5	522950.5
243	2018-10-08	102.06	243000	870579.5	627579.5
244	2018-11-01	82.31	244000	703110.5	459110.5
245	2018-12-03	95.82	245000	819516.0	574516.0
246	2019-01-02	73.8	246000	632186.4	386186.4
247	2019-02-01	73.14	247000	627532.7	380532.7
248	2019-03-01	83.63	248000	718535.7	470535.7
249	2019-04-01	88.55	249000	761807.5	512807.5
250	2019-05-06	82.59	250000	711532.8	461532.8
251	2019-06-03	83.07	251000	716668.2	465668.2
252	2019-07-01	80.42	252000	694805.9	442805.9
253	2019-08-01	75.69	253000	654940.0	401940.0
254	2019-09-02	65.02	254000	563613.3	309613.3
255	2019-10-08	58.87	255000	511303.2	256303.2
256	2019-11-01	52.26	256000	454893.4	198893.4
257	2019-12-02	54.15	257000	472344.8	215344.8
258	2020-01-02	56.51	258000	493930.8	235930.8
259	2020-02-03	55.09	259000	482519.2	223519.2
260	2020-03-02	62.46	260000	548071.1	288071.1
261	2020-04-01	54.34	261000	477820.1	216820.1
262	2020-05-06	52.45	262000	462201.1	200201.1
263	2020-06-01	56.89	263000	502327.3	239327.3
264	2020-07-01	61.05	264000	540059.3	276059.3
265	2020-08-03	65.96	265000	584494.0	319494.0
266	2020-09-01	63.32	266000	562100.1	296100.1
267	2020-10-09	57.83	267000	514364.6	247364.6
268	2020-11-02	65.39	268000	582606.5	314606.5
269	2020-12-01	82.31	269000	734358.9	465358.9
270	2021-01-04	80.89	270000	722689.9	452689.9
271	2021-02-01	78.15	271000	699210.1	428210.1
272	2021-03-01	78.15	272000	700210.1	428210.1
273	2021-04-01	80.42	273000	721548.9	448548.9
274	2021-05-06	141.37	274000	1269407.9	995407.9
275	2021-06-01	159.71	275000	1435088.8	1160088.8
276	2021-07-01	122.66	276000	1103172.7	827172.7
277	2021-08-02	114.44	277000	1030244.1	753244.1
278	2021-09-01	116.71	278000	1051679.7	773679.7
279	2021-10-08	140.62	279000	1268133.9	989133.9
280	2021-11-01	124.08	280000	1119973.5	839973.5
281	2021-12-01	113.49	281000	1025385.9	744385.9
282	2022-01-04	98.19	282000	888149.9	606149.9
283	2022-02-07	81.46	283000	737823.4	454823.4
284	2022-03-01	86.28	284000	782480.5	498480.5
285	2022-04-01	71.35	285000	648079.1	363079.1
286	2022-05-05	64.92	286000	590674.8	304674.8
287	2022-06-01	72.86	287000	663916.9	376916.9
288	2022-07-01	87.6	288000	799231.1	511231.1
289	2022-08-01	77.87	289000	711458.1	422458.1
290	2022-09-01	71.73	290000	656360.0	366360.0
291	2022-10-10	57.83	291000	530169.1	239169.1
292	2022-11-01	58.4	292000	536394.7	244394.7
293	2022-12-01	60.95	293000	560816.1	267816.1
294	2023-01-03	56.61	294000	521882.6	227882.6
295	2023-02-01	64.17	295000	592577.6	297577.6
296	2023-03-01	60.76	296000	562088.0	266088.0
297	2023-04-03	57.55	297000	533392.4	236392.4
298	2023-05-04	51.6	298000	479245.9	181245.9
299	2023-06-01	55.09	299000	512660.0	213660.0
300	2023-07-03	53.3	300000	497002.5	197002.5
301	2023-08-01	56.51	301000	527934.5	226934.5
302	2023-09-01	48.76	302000	456531.5	154531.5
303	2023-10-09	52.83	303000	495638.3	192638.3
304	2023-11-01	67.57	304000	634925.4	330925.4
305	2023-12-01	60.39	305000	568458.1	263458.1
306	2024-01-02	57.36	306000	540936.3	234936.3
307	2024-02-01	40.92	307000	386898.1	79898.1
308	2024-03-01	60.29	308000	571041.2	263041.2
309	2024-04-01	77.3	309000	733152.7	424152.7
310	2024-05-06	64.54	310000	613130.3	303130.3
311	2024-06-03	67.85	311000	645575.4	334575.4
312	2024-07-01	83.73	312000	797669.5	485669.5
313	2024-08-01	90.53	313000	863450.9	550450.9
314	2024-09-02	62.46	314000	596726.8	282726.8
315	2024-10-08	79.19	315000	757560.9	442560.9
316	2024-11-01	73.24	316000	701641.0	385641.0
317	2024-12-02	87.51	317000	839348.0	522348.0
318	2025-01-02	73.52	318000	706163.5	388163.5
319	2025-02-05	77.21	319000	742606.2	423606.2
320	2025-03-03	75.51	320000	727255.6	407255.6
321	2025-04-01	82.31	321000	793748.1	472748.1
322	2025-05-06	71.35	322000	689056.4	367056.4
323	2025-06-03	67.57	323000	653551.4	330551.4
324	2025-07-01	69.46	324000	672831.9	348831.9
325	2025-08-01	83.16	325000	806538.4	481538.4
326	2025-09-01	83.54	326000	811223.9	485223.9
327	2025-10-09	75.51	327000	734247.8	407247.8
328	2025-11-03	79.95	328000	778421.7	450421.7
329	2025-12-01	73.62	329000	717790.5	388790.5
330	2026-01-16	80.23	330000	783237.6	453237.6

Stock Fixed Investment 갖基믈룀 굇폼융믄

dca calculator 600733 stock

Monthly DCA：굇폼융믄