삼익제약 (014950) - 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.

삼익제약

014950

KOSDAQ

16,350.00

기준일: 2025-12-05

-1530 (-8.56%) 전일 종가 대비

시장

KOSDAQ

최근 거래량

952,709

코드

014950

사이트

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

RSI 61.6 · 강한 모멘텀 (RSI2 34.8, RSI7 45.5) 추세 약함/조정 (ADX 31.5) 변동성 낮음 (~0%) 거래대금 양호 (약 155.8억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

61.6 / 34.8 / 45.5

RSI 61.6 · 강한 모멘텀 (RSI2 34.8, RSI7 45.5)

StochRSI (K/D)

0.0 / 4.7

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

690.11 / 1,096.47 / -406.36

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

16,903 / 14,408 / 12,609

단기·중기·장기 이동평균 구조

ADX14 / ADX7

31.5 / 17.1

추세 약함/조정 (ADX 31.5)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

15.17%

일 평균 변동폭 (가격 대비 비율)

CCI20

-28.3

±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.

28.6%

상승 비율

71.4%

하락 비율

유사 패턴 발생 수: 7회 · 평균 다음날 수익률: +0.51%

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	16,350.00	61.58	34.84	45.48	0.0	4.7	690.1059	1,096.4680	-406.3621	16,903.49	14,408.43	12,609.10	31.5	17.1	0.3939	0.1517	-28.3	-78.0%	-79.9%	13,591,544	2,746,762
2025-12-04	17,880.00	66.65	74.92	55.87	18.5	9.5	831.5220	1,198.0585	-366.5365	16,961.75	14,342.61	12,546.23	32.4	18.3	0.4042	0.1427	-10.6	578.9%	662.9%	14,544,253	3,217,296
2025-12-03	15,910.00	63.01	3.27	41.00	0.0	0.4	844.1437	1,289.6926	-445.5489	16,865.09	14,222.70	12,456.58	33.3	19.8	0.4041	0.1582	-55.9	32.6%	24.8%	10,205,675	-2,038,403
2025-12-02	16,900.00	66.40	11.58	47.96	0.0	0.8	1,048.5570	1,401.0798	-352.5228	16,965.63	14,165.50	12,398.54	34.9	21.3	0.3964	0.1552	-28.1	-47.4%	-48.1%	10,844,782	-2,825,811
2025-12-01	17,120.00	67.14	16.14	49.57	0.0	1.6	1,193.4110	1,489.2105	-295.7995	16,972.53	14,072.81	12,322.89	36.2	24.8	0.3963	0.1618	-1.8	-35.7%	-38.0%	11,326,957	-3,511,340
2025-11-28	17,750.00	69.20	37.00	54.00	0.0	3.2	1,338.5386	1,563.1604	-224.6218	16,957.01	13,969.51	12,242.26	37.3	27.6	0.3958	0.1629	23.5	22.2%	22.1%	12,244,078	2,524,477
2025-11-27	17,760.00	69.23	37.38	54.06	0.0	6.4	1,440.1591	1,619.3159	-179.1567	16,873.54	13,841.36	12,149.70	38.1	29.7	0.3977	0.1707	7.1	-77.2%	-78.3%	13,670,593	11,209,007
2025-11-26	18,630.00	71.86	68.04	59.46	17.3	12.7	1,547.8979	1,664.1051	-116.2072	16,780.23	13,708.52	12,055.41	39.1	32.8	0.4396	0.1698	58.6	-29.5%	-27.6%	14,838,297	9,453,384
2025-11-25	18,150.00	71.31	58.69	57.45	10.6	8.2	1,574.3151	1,693.1568	-118.8418	16,585.52	13,541.69	11,944.91	39.6	33.9	0.4419	0.1780	16.3	148.3%	174.3%	9,719,601	2,094,944
2025-11-24	16,430.00	69.28	13.25	49.81	0.0	5.8	1,634.0066	1,722.8673	-88.8607	16,420.83	13,385.48	11,840.62	40.4	36.5	0.5086	0.1972	8.1	30.5%	23.4%	2,461,586	-9,049,595
2025-11-21	17,380.00	71.88	19.03	54.44	0.0	11.6	1,861.5545	1,745.0825	116.4720	16,419.87	13,282.28	11,763.49	41.2	39.6	0.6461	0.1850	51.7	-42.4%	-51.7%	5,384,913	9,384,333
2025-11-20	20,750.00	82.05	84.22	75.88	27.4	23.2	2,028.1840	1,715.9645	312.2196	16,318.80	13,143.37	11,669.09	41.8	42.0		0.1501		-74.9%	-75.2%	7,624,657	15,973,556
2025-11-19	20,950.00	82.70	93.75	77.43	28.5	19.0	1,868.2358	1,637.9096	230.3262	15,852.36	12,885.52	11,516.47	40.7	38.9		0.1502		256.6%	272.6%	11,511,181	20,484,507
2025-11-18	20,050.00	82.11	91.61	75.50	16.6	9.4	1,616.5456	1,580.3280	36.2176	15,315.76	12,612.15	11,357.93	39.4	35.3		0.1441		596.6%	803.9%	-3,999,420	4,327,828
2025-11-17	15,450.00	78.67	33.91	60.80	0.6	2.2	1,363.4204	1,571.2736	-207.8532	14,817.42	12,360.02	11,211.84	39.2	34.7		0.1768		-3.4%	-2.4%	-8,348,899	1,410,202

2025-12-05 종가 16,350.00

RSI14 / RSI2 / RSI7

61.6 / 34.8 / 45.5

StochRSI K / D

0.0 / 4.7

MACD / Sig / Hist

690.106 / 1,096.468 / -406.362

EMA20 / 60 / 120

16,903 / 14,408 / 12,609

ADX14 / ADX7

31.5 / 17.1

BBW

0.3939

ATR14_n

0.1517

CCI20

-28.3

VolChg1d

-78.0%

ValChg1d

-79.9%

OBV

13,591,544

OBV_Chg3d

2,746,762

2025-12-04 종가 17,880.00

RSI14 / RSI2 / RSI7

66.7 / 74.9 / 55.9

StochRSI K / D

18.5 / 9.5

MACD / Sig / Hist

831.522 / 1,198.059 / -366.537

EMA20 / 60 / 120

16,962 / 14,343 / 12,546

ADX14 / ADX7

32.4 / 18.3

BBW

0.4042

ATR14_n

0.1427

CCI20

-10.6

VolChg1d

578.9%

ValChg1d

662.9%

OBV

14,544,253

OBV_Chg3d

3,217,296

2025-12-03 종가 15,910.00

RSI14 / RSI2 / RSI7

63.0 / 3.3 / 41.0

StochRSI K / D

0.0 / 0.4

MACD / Sig / Hist

844.144 / 1,289.693 / -445.549

EMA20 / 60 / 120

16,865 / 14,223 / 12,457

ADX14 / ADX7

33.3 / 19.8

BBW

0.4041

ATR14_n

0.1582

CCI20

-55.9

VolChg1d

32.6%

ValChg1d

24.8%

OBV

10,205,675

OBV_Chg3d

-2,038,403

2025-12-02 종가 16,900.00

RSI14 / RSI2 / RSI7

66.4 / 11.6 / 48.0

StochRSI K / D

0.0 / 0.8

MACD / Sig / Hist

1,048.557 / 1,401.080 / -352.523

EMA20 / 60 / 120

16,966 / 14,166 / 12,399

ADX14 / ADX7

34.9 / 21.3

BBW

0.3964

ATR14_n

0.1552

CCI20

-28.1

VolChg1d

-47.4%

ValChg1d

-48.1%

OBV

10,844,782

OBV_Chg3d

-2,825,811

2025-12-01 종가 17,120.00

RSI14 / RSI2 / RSI7

67.1 / 16.1 / 49.6

StochRSI K / D

0.0 / 1.6

MACD / Sig / Hist

1,193.411 / 1,489.211 / -295.800

EMA20 / 60 / 120

16,973 / 14,073 / 12,323

ADX14 / ADX7

36.2 / 24.8

BBW

0.3963

ATR14_n

0.1618

CCI20

-1.8

VolChg1d

-35.7%

ValChg1d

-38.0%

OBV

11,326,957

OBV_Chg3d

-3,511,340

2025-11-28 종가 17,750.00

RSI14 / RSI2 / RSI7

69.2 / 37.0 / 54.0

StochRSI K / D

0.0 / 3.2

MACD / Sig / Hist

1,338.539 / 1,563.160 / -224.622

EMA20 / 60 / 120

16,957 / 13,970 / 12,242

ADX14 / ADX7

37.3 / 27.6

BBW

0.3958

ATR14_n

0.1629

CCI20

23.5

VolChg1d

22.2%

ValChg1d

22.1%

OBV

12,244,078

OBV_Chg3d

2,524,477

2025-11-27 종가 17,760.00

RSI14 / RSI2 / RSI7

69.2 / 37.4 / 54.1

StochRSI K / D

0.0 / 6.4

MACD / Sig / Hist

1,440.159 / 1,619.316 / -179.157

EMA20 / 60 / 120

16,874 / 13,841 / 12,150

ADX14 / ADX7

38.1 / 29.7

BBW

0.3977

ATR14_n

0.1707

CCI20

7.1

VolChg1d

-77.2%

ValChg1d

-78.3%

OBV

13,670,593

OBV_Chg3d

11,209,007

2025-11-26 종가 18,630.00

RSI14 / RSI2 / RSI7

71.9 / 68.0 / 59.5

StochRSI K / D

17.3 / 12.7

MACD / Sig / Hist

1,547.898 / 1,664.105 / -116.207

EMA20 / 60 / 120

16,780 / 13,709 / 12,055

ADX14 / ADX7

39.1 / 32.8

BBW

0.4396

ATR14_n

0.1698

CCI20

58.6

VolChg1d

-29.5%

ValChg1d

-27.6%

OBV

14,838,297

OBV_Chg3d

9,453,384

2025-11-25 종가 18,150.00

RSI14 / RSI2 / RSI7

71.3 / 58.7 / 57.5

StochRSI K / D

10.6 / 8.2

MACD / Sig / Hist

1,574.315 / 1,693.157 / -118.842

EMA20 / 60 / 120

16,586 / 13,542 / 11,945

ADX14 / ADX7

39.6 / 33.9

BBW

0.4419

ATR14_n

0.1780

CCI20

16.3

VolChg1d

148.3%

ValChg1d

174.3%

OBV

9,719,601

OBV_Chg3d

2,094,944

2025-11-24 종가 16,430.00

RSI14 / RSI2 / RSI7

69.3 / 13.3 / 49.8

StochRSI K / D

0.0 / 5.8

MACD / Sig / Hist

1,634.007 / 1,722.867 / -88.861

EMA20 / 60 / 120

16,421 / 13,385 / 11,841

ADX14 / ADX7

40.4 / 36.5

BBW

0.5086

ATR14_n

0.1972

CCI20

8.1

VolChg1d

30.5%

ValChg1d

23.4%

OBV

2,461,586

OBV_Chg3d

-9,049,595

2025-11-21 종가 17,380.00

RSI14 / RSI2 / RSI7

71.9 / 19.0 / 54.4

StochRSI K / D

0.0 / 11.6

MACD / Sig / Hist

1,861.555 / 1,745.083 / 116.472

EMA20 / 60 / 120

16,420 / 13,282 / 11,763

ADX14 / ADX7

41.2 / 39.6

BBW

0.6461

ATR14_n

0.1850

CCI20

51.7

VolChg1d

-42.4%

ValChg1d

-51.7%

OBV

5,384,913

OBV_Chg3d

9,384,333

2025-11-20 종가 20,750.00

RSI14 / RSI2 / RSI7

82.1 / 84.2 / 75.9

StochRSI K / D

27.4 / 23.2

MACD / Sig / Hist

2,028.184 / 1,715.965 / 312.220

EMA20 / 60 / 120

16,319 / 13,143 / 11,669

ADX14 / ADX7

41.8 / 42.0

BBW

ATR14_n

0.1501

CCI20

VolChg1d

-74.9%

ValChg1d

-75.2%

OBV

7,624,657

OBV_Chg3d

15,973,556

2025-11-19 종가 20,950.00

RSI14 / RSI2 / RSI7

82.7 / 93.8 / 77.4

StochRSI K / D

28.5 / 19.0

MACD / Sig / Hist

1,868.236 / 1,637.910 / 230.326

EMA20 / 60 / 120

15,852 / 12,886 / 11,516

ADX14 / ADX7

40.7 / 38.9

BBW

ATR14_n

0.1502

CCI20

VolChg1d

256.6%

ValChg1d

272.6%

OBV

11,511,181

OBV_Chg3d

20,484,507

2025-11-18 종가 20,050.00

RSI14 / RSI2 / RSI7

82.1 / 91.6 / 75.5

StochRSI K / D

16.6 / 9.4

MACD / Sig / Hist

1,616.546 / 1,580.328 / 36.218

EMA20 / 60 / 120

15,316 / 12,612 / 11,358

ADX14 / ADX7

39.4 / 35.3

BBW

ATR14_n

0.1441

CCI20

VolChg1d

596.6%

ValChg1d

803.9%

OBV

-3,999,420

OBV_Chg3d

4,327,828

2025-11-17 종가 15,450.00

RSI14 / RSI2 / RSI7

78.7 / 33.9 / 60.8

StochRSI K / D

0.6 / 2.2

MACD / Sig / Hist

1,363.420 / 1,571.274 / -207.853

EMA20 / 60 / 120

14,817 / 12,360 / 11,212

ADX14 / ADX7

39.2 / 34.7

BBW

ATR14_n

0.1768

CCI20

VolChg1d

-3.4%

ValChg1d

-2.4%

OBV

-8,348,899

OBV_Chg3d

1,410,202

삼익제약 (014950) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색