삼양홀딩스 (000070) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목 검색

예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.

삼양홀딩스

000070

KOSPI

61,700.00

기준일: 2025-12-05

-1100 (-1.75%) 전일 종가 대비

시장

KOSPI

최근 거래량

38,277

코드

000070

사이트

KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

RSI 17.6 · 침체 (RSI2 24.7, RSI7 17.1) 추세 약함/조정 (ADX 54.7) 변동성 낮음 (~0%) 거래대금 보통 (약 23.6억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

17.6 / 24.7 / 17.1

RSI 17.6 · 침체 (RSI2 24.7, RSI7 17.1)

StochRSI (K/D)

17.0 / 16.7

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

-10,908.13 / -8,671.36 / -2,236.77

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

77,131 / 87,588 / 86,433

단기·중기·장기 이동평균 구조

ADX14 / ADX7

54.7 / 81.0

추세 약함/조정 (ADX 54.7)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

63.44%

일 평균 변동폭 (가격 대비 비율)

CCI20

68.7

±100 돌파는 과열/침체 신호로 사용

📊 과거 패턴 기준 다음날 수익률 통계

아래 수치는 과거 지표 패턴에 기반한 통계적 요약값이며, 미래의 수익률이나 방향을 보장하거나 투자 판단을 대신하지 않습니다.

42.9%

상승 비율

57.1%

하락 비율

유사 패턴 발생 수: 7회 · 평균 다음날 수익률: +0.20%

차트 & 지표

최근 15일 기술지표

아래는 최근 15거래일만 표시되며, 전체 데이터는 상단 CSV 버튼으로 다운로드할 수 있습니다.

전체 지표 CSV

날짜	종가	RSI14	RSI2	RSI7	StochRSI K	StochRSI D	MACD	SIGNAL	Hist	EMA20	EMA60	EMA120	ADX14	ADX7	BBW	ATR14_n	CCI20	VolChg1d	ValChg1d	OBV	OBV_Chg3d
2025-12-05	61,700.00	17.62	24.71	17.08	17.0	16.7	-10,908.1269	-8,671.3606	-2,236.7663	77,131.48	87,587.82	86,432.92	54.7	81.0	1.0376	0.6344	68.7	35.7%	33.3%	-63,401	-39,891
2025-12-04	62,800.00	18.24	55.51	18.32	18.1	16.4	-10,952.9390	-8,112.1691	-2,840.7700	78,755.85	88,465.37	86,848.60	55.8	82.2	1.0068	0.6692	81.1	6.1%	5.2%	-25,124	52,840
2025-12-03	63,300.00	18.51	77.46	18.85	18.5	14.6	-10,962.7583	-7,401.8858	-3,560.8725	80,435.41	89,311.64	87,220.25	56.8	82.4	0.9712	0.7133	90.3	-51.2%	-50.6%	629,090	9,401
2025-12-02	62,600.00	16.89	68.83	15.92	15.7	10.7	-10,866.8150	-6,511.6677	-4,355.1473	82,239.13	90,193.40	87,622.27	57.8	82.6	0.9295	0.7738	100.0	-24.0%	-21.0%	602,487	-98,430
2025-12-01	60,200.00	11.26	9.43	5.97	5.8	5.6	-10,515.0210	-5,422.8808	-5,092.1401	84,306.41	91,128.76	88,042.81	59.0	82.8	0.8775	0.8628	108.2	-11.8%	-12.8%	548,033	-80,776
2025-11-28	60,900.00	11.47	13.06	6.15	6.2	5.4	-9,668.6945	-4,149.8458	-5,518.8487	86,843.93	92,177.20	88,510.76	60.4	83.2	0.8071	0.9161	133.5	12.7%	12.5%	619,689	99,642
2025-11-27	61,000.00	11.49	13.43	6.17	6.3	4.6	-8,519.1113	-2,770.1336	-5,748.9777	89,574.87	93,237.44	88,974.81	61.8	83.7	0.7284	0.9814	165.0	-33.7%	-33.6%	700,917	56,831
2025-11-26	60,900.00	11.29	12.19	5.87	5.9	3.0	-6,938.0926	-1,332.8892	-5,605.2034	92,582.75	94,330.24	89,444.97	63.4	84.2	0.6360	1.0561	214.8	-12.3%	-9.8%	628,809	-815,103
2025-11-25	59,200.00	7.93	0.00	1.23	0.0	0.2	-4,809.0383	68.4116	-4,877.4500	95,917.77	95,463.46	89,924.72	65.1	84.9	0.5224	1.1660	121.4	-84.5%	-85.4%	520,047	-923,865
2025-11-24	62,800.00	8.57	0.00	1.35	0.0	0.4	-1,848.5503	1,287.7741	-3,136.3244	99,782.80	96,692.73	90,441.10	67.0	85.6	0.3560	1.1773	91.8			644,086	-799,826
2025-11-21	104,600.00	65.03	56.93	62.36	0.0	0.7	1,590.4516	2,071.8552	-481.4037	103,675.73	97,841.64	90,905.66	69.0	86.5	0.0346	0.7254	-39.2			1,443,912	0
2025-11-20	104,600.00	65.03	56.93	62.36	0.0	1.4	1,700.7346	2,192.2061	-491.4715	103,578.44	97,612.54	90,675.50	68.1	86.0	0.0346	0.7043	-41.7			1,443,912	0
2025-11-19	104,600.00	65.03	56.93	62.36	0.0	2.9	1,816.7579	2,315.0740	-498.3161	103,470.91	97,375.68	90,441.48	67.2	85.3	0.0412	0.6815	-44.4			1,443,912	0
2025-11-18	104,600.00	65.03	56.93	62.36	0.0	5.7	1,938.4203	2,439.6531	-501.2327	103,352.05	97,130.79	90,203.52	66.3	84.5	0.0493	0.6570	-47.6			1,443,912	0
2025-11-17	104,600.00	65.03	56.93	62.36	0.0	11.5	2,065.5105	2,564.9612	-499.4507	103,220.69	96,877.59	89,961.56	65.2	83.6	0.0543	0.6306	-51.3			1,443,912	0

2025-12-05 종가 61,700.00

RSI14 / RSI2 / RSI7

17.6 / 24.7 / 17.1

StochRSI K / D

17.0 / 16.7

MACD / Sig / Hist

-10,908.127 / -8,671.361 / -2,236.766

EMA20 / 60 / 120

77,131 / 87,588 / 86,433

ADX14 / ADX7

54.7 / 81.0

BBW

1.0376

ATR14_n

0.6344

CCI20

68.7

VolChg1d

35.7%

ValChg1d

33.3%

OBV

-63,401

OBV_Chg3d

-39,891

2025-12-04 종가 62,800.00

RSI14 / RSI2 / RSI7

18.2 / 55.5 / 18.3

StochRSI K / D

18.1 / 16.4

MACD / Sig / Hist

-10,952.939 / -8,112.169 / -2,840.770

EMA20 / 60 / 120

78,756 / 88,465 / 86,849

ADX14 / ADX7

55.8 / 82.2

BBW

1.0068

ATR14_n

0.6692

CCI20

81.1

VolChg1d

6.1%

ValChg1d

5.2%

OBV

-25,124

OBV_Chg3d

52,840

2025-12-03 종가 63,300.00

RSI14 / RSI2 / RSI7

18.5 / 77.5 / 18.9

StochRSI K / D

18.5 / 14.6

MACD / Sig / Hist

-10,962.758 / -7,401.886 / -3,560.873

EMA20 / 60 / 120

80,435 / 89,312 / 87,220

ADX14 / ADX7

56.8 / 82.4

BBW

0.9712

ATR14_n

0.7133

CCI20

90.3

VolChg1d

-51.2%

ValChg1d

-50.6%

OBV

629,090

OBV_Chg3d

9,401

2025-12-02 종가 62,600.00

RSI14 / RSI2 / RSI7

16.9 / 68.8 / 15.9

StochRSI K / D

15.7 / 10.7

MACD / Sig / Hist

-10,866.815 / -6,511.668 / -4,355.147

EMA20 / 60 / 120

82,239 / 90,193 / 87,622

ADX14 / ADX7

57.8 / 82.6

BBW

0.9295

ATR14_n

0.7738

CCI20

100.0

VolChg1d

-24.0%

ValChg1d

-21.0%

OBV

602,487

OBV_Chg3d

-98,430

2025-12-01 종가 60,200.00

RSI14 / RSI2 / RSI7

11.3 / 9.4 / 6.0

StochRSI K / D

5.8 / 5.6

MACD / Sig / Hist

-10,515.021 / -5,422.881 / -5,092.140

EMA20 / 60 / 120

84,306 / 91,129 / 88,043

ADX14 / ADX7

59.0 / 82.8

BBW

0.8775

ATR14_n

0.8628

CCI20

108.2

VolChg1d

-11.8%

ValChg1d

-12.8%

OBV

548,033

OBV_Chg3d

-80,776

2025-11-28 종가 60,900.00

RSI14 / RSI2 / RSI7

11.5 / 13.1 / 6.2

StochRSI K / D

6.2 / 5.4

MACD / Sig / Hist

-9,668.695 / -4,149.846 / -5,518.849

EMA20 / 60 / 120

86,844 / 92,177 / 88,511

ADX14 / ADX7

60.4 / 83.2

BBW

0.8071

ATR14_n

0.9161

CCI20

133.5

VolChg1d

12.7%

ValChg1d

12.5%

OBV

619,689

OBV_Chg3d

99,642

2025-11-27 종가 61,000.00

RSI14 / RSI2 / RSI7

11.5 / 13.4 / 6.2

StochRSI K / D

6.3 / 4.6

MACD / Sig / Hist

-8,519.111 / -2,770.134 / -5,748.978

EMA20 / 60 / 120

89,575 / 93,237 / 88,975

ADX14 / ADX7

61.8 / 83.7

BBW

0.7284

ATR14_n

0.9814

CCI20

165.0

VolChg1d

-33.7%

ValChg1d

-33.6%

OBV

700,917

OBV_Chg3d

56,831

2025-11-26 종가 60,900.00

RSI14 / RSI2 / RSI7

11.3 / 12.2 / 5.9

StochRSI K / D

5.9 / 3.0

MACD / Sig / Hist

-6,938.093 / -1,332.889 / -5,605.203

EMA20 / 60 / 120

92,583 / 94,330 / 89,445

ADX14 / ADX7

63.4 / 84.2

BBW

0.6360

ATR14_n

1.0561

CCI20

214.8

VolChg1d

-12.3%

ValChg1d

-9.8%

OBV

628,809

OBV_Chg3d

-815,103

2025-11-25 종가 59,200.00

RSI14 / RSI2 / RSI7

7.9 / 0.0 / 1.2

StochRSI K / D

0.0 / 0.2

MACD / Sig / Hist

-4,809.038 / 68.412 / -4,877.450

EMA20 / 60 / 120

95,918 / 95,463 / 89,925

ADX14 / ADX7

65.1 / 84.9

BBW

0.5224

ATR14_n

1.1660

CCI20

121.4

VolChg1d

-84.5%

ValChg1d

-85.4%

OBV

520,047

OBV_Chg3d

-923,865

2025-11-24 종가 62,800.00

RSI14 / RSI2 / RSI7

8.6 / 0.0 / 1.4

StochRSI K / D

0.0 / 0.4

MACD / Sig / Hist

-1,848.550 / 1,287.774 / -3,136.324

EMA20 / 60 / 120

99,783 / 96,693 / 90,441

ADX14 / ADX7

67.0 / 85.6

BBW

0.3560

ATR14_n

1.1773

CCI20

91.8

VolChg1d

ValChg1d

OBV

644,086

OBV_Chg3d

-799,826

2025-11-21 종가 104,600.00

RSI14 / RSI2 / RSI7

65.0 / 56.9 / 62.4

StochRSI K / D

0.0 / 0.7

MACD / Sig / Hist

1,590.452 / 2,071.855 / -481.404

EMA20 / 60 / 120

103,676 / 97,842 / 90,906

ADX14 / ADX7

69.0 / 86.5

BBW

0.0346

ATR14_n

0.7254

CCI20

-39.2

VolChg1d

ValChg1d

OBV

1,443,912

OBV_Chg3d

2025-11-20 종가 104,600.00

RSI14 / RSI2 / RSI7

65.0 / 56.9 / 62.4

StochRSI K / D

0.0 / 1.4

MACD / Sig / Hist

1,700.735 / 2,192.206 / -491.472

EMA20 / 60 / 120

103,578 / 97,613 / 90,676

ADX14 / ADX7

68.1 / 86.0

BBW

0.0346

ATR14_n

0.7043

CCI20

-41.7

VolChg1d

ValChg1d

OBV

1,443,912

OBV_Chg3d

2025-11-19 종가 104,600.00

RSI14 / RSI2 / RSI7

65.0 / 56.9 / 62.4

StochRSI K / D

0.0 / 2.9

MACD / Sig / Hist

1,816.758 / 2,315.074 / -498.316

EMA20 / 60 / 120

103,471 / 97,376 / 90,441

ADX14 / ADX7

67.2 / 85.3

BBW

0.0412

ATR14_n

0.6815

CCI20

-44.4

VolChg1d

ValChg1d

OBV

1,443,912

OBV_Chg3d

2025-11-18 종가 104,600.00

RSI14 / RSI2 / RSI7

65.0 / 56.9 / 62.4

StochRSI K / D

0.0 / 5.7

MACD / Sig / Hist

1,938.420 / 2,439.653 / -501.233

EMA20 / 60 / 120

103,352 / 97,131 / 90,204

ADX14 / ADX7

66.3 / 84.5

BBW

0.0493

ATR14_n

0.6570

CCI20

-47.6

VolChg1d

ValChg1d

OBV

1,443,912

OBV_Chg3d

2025-11-17 종가 104,600.00

RSI14 / RSI2 / RSI7

65.0 / 56.9 / 62.4

StochRSI K / D

0.0 / 11.5

MACD / Sig / Hist

2,065.511 / 2,564.961 / -499.451

EMA20 / 60 / 120

103,221 / 96,878 / 89,962

ADX14 / ADX7

65.2 / 83.6

BBW

0.0543

ATR14_n

0.6306

CCI20

-51.3

VolChg1d

ValChg1d

OBV

1,443,912

OBV_Chg3d

삼양홀딩스 (000070) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색