신세계푸드 (031440) - 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.

신세계푸드

031440

KOSPI

47,500.00

기준일: 2026-01-23

-100 (-0.21%) 전일 종가 대비

시장

KOSPI

최근 거래량

6,816

코드

031440

사이트

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

RSI 63.7 · 강한 모멘텀 (RSI2 27.5, RSI7 57.8) 추세 강함 (ADX 40.9) 변동성 낮음 (~0%) 거래대금 보통 (약 3.2억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

63.7 / 27.5 / 57.8

RSI 63.7 · 강한 모멘텀 (RSI2 27.5, RSI7 57.8)

StochRSI (K/D)

26.0 / 32.2

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

941.84 / 1,195.76 / -253.92

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

46,893 / 44,103 / 42,336

단기·중기·장기 이동평균 구조

ADX14 / ADX7

40.9 / 30.8

추세 강함 (ADX 40.9)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

1.28%

일 평균 변동폭 (가격 대비 비율)

CCI20

0.5

±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.

57.1%

상승 비율

42.9%

하락 비율

유사 패턴 발생 수: 7회 · 평균 다음날 수익률: +0.09%

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
2026-01-23	47,500.00	63.70	27.48	57.81	26.0	32.2	941.8409	1,195.7604	-253.9195	46,892.84	44,102.78	42,336.36	40.9	30.8	0.0324	0.0128	0.5	3.9%	3.7%	456,526	-8,761
2026-01-22	47,600.00	65.12	51.96	62.37	38.2	38.5	1,002.5888	1,259.2403	-256.6515	46,828.92	43,987.62	42,249.58	41.5	33.2	0.0334	0.0129	31.6	42.2%	41.9%	463,342	13,366
2026-01-21	47,700.00	66.49	93.72	66.90	45.9	38.8	1,055.3603	1,323.4032	-268.0428	46,747.76	43,865.16	42,159.65	41.4	31.2	0.0340	0.0133	32.2	-69.9%	-69.8%	469,900	47,271
2026-01-20	47,600.00	65.83	89.50	64.70	36.6	31.7	1,097.1996	1,390.4376	-293.2380	46,647.52	43,729.83	42,017.50	41.4	29.2	0.0343	0.0139	23.7	-44.0%	-44.0%	471,439	48,802
2026-01-19	47,550.00	65.50	87.38	63.67	34.3	26.8	1,144.8056	1,463.7477	-318.9421	46,547.26	43,598.25	41,919.22	41.3	26.9	0.0348	0.0138	-8.7	345.1%	347.5%	459,002	28,946
2026-01-16	47,300.00	63.94	74.54	58.47	23.2	19.2	1,194.0222	1,543.5058	-349.4836	46,441.71	43,458.74	41,771.88	41.6	26.9	0.0353	0.0144	-64.4	35.2%	36.0%	438,789	11,948
2026-01-15	47,000.00	62.01	34.55	51.29	9.5	15.2	1,264.9093	1,630.8767	-365.9674	46,351.36	43,328.53	41,678.97	42.3	29.5	0.0357	0.0149	-95.0	-56.1%	-56.3%	432,645	18,071
2026-01-14	47,200.00	64.13	72.49	56.91	24.6	20.9	1,367.5338	1,722.3685	-354.8348	46,283.08	43,204.07	41,589.55	43.0	33.6	0.0342	0.0156	-95.4	-15.6%	-15.5%	437,190	11,607
2026-01-13	47,100.00	63.55	62.09	54.79	20.4	17.3	1,458.2721	1,811.0878	-352.8157	46,186.56	43,066.24	41,473.46	43.9	38.4	0.1427	0.0160	-20.7	11.4%	11.9%	433,803	15,904
2026-01-12	46,900.00	62.42	39.01	50.61	12.4	14.1	1,562.9507	1,899.1467	-336.1960	46,090.42	42,963.79	41,699.61	45.0	43.4	0.1895	0.0168	3.5	-24.8%	-25.0%	351,917	-56,222
2026-01-09	47,000.00	63.33	46.01	52.70	18.8	15.8	1,694.2988	1,983.1866	-288.8878	46,005.20	42,832.58	41,633.29	46.2	49.6	0.2561	0.0174	10.4	-75.5%	-75.3%	334,181	-65,455
2026-01-08	46,500.00	60.67	2.07	42.56	0.0	12.8	1,827.1279	2,055.4086	-228.2807	45,900.48	42,691.31	41,543.09	47.6	55.1	0.3080	0.0177	20.8	195.7%	188.6%	319,535	-48,208
2026-01-07	47,650.00	71.77	32.34	73.69	0.0	25.5	2,020.9987	2,112.4788	-91.4800	45,837.38	42,562.20	41,459.78	48.8	62.8	0.3506	0.0168	41.6	-36.5%	-36.6%	379,394	-79,720
2026-01-06	47,700.00	72.32	47.43	75.75	12.4	51.0	2,122.0401	2,135.4648	-13.4246	45,646.57	42,363.62	41,116.02	48.2	64.1	0.3816	0.0177	44.4	-65.1%	-65.0%	468,310	-89,696
2026-01-02	47,750.00	73.35	4.17	79.70	91.4	95.2	2,311.6829	2,120.0363	191.6466	45,202.03	41,944.90	40,403.41	47.1	67.7	0.4219	0.0199	53.5	-47.4%	-47.6%	728,475	-30,218

2026-01-23 종가 47,500.00

RSI14 / RSI2 / RSI7

63.7 / 27.5 / 57.8

StochRSI K / D

26.0 / 32.2

MACD / Sig / Hist

941.841 / 1,195.760 / -253.920

EMA20 / 60 / 120

46,893 / 44,103 / 42,336

ADX14 / ADX7

40.9 / 30.8

BBW

0.0324

ATR14_n

0.0128

CCI20

0.5

VolChg1d

3.9%

ValChg1d

3.7%

OBV

456,526

OBV_Chg3d

-8,761

2026-01-22 종가 47,600.00

RSI14 / RSI2 / RSI7

65.1 / 52.0 / 62.4

StochRSI K / D

38.2 / 38.5

MACD / Sig / Hist

1,002.589 / 1,259.240 / -256.652

EMA20 / 60 / 120

46,829 / 43,988 / 42,250

ADX14 / ADX7

41.5 / 33.2

BBW

0.0334

ATR14_n

0.0129

CCI20

31.6

VolChg1d

42.2%

ValChg1d

41.9%

OBV

463,342

OBV_Chg3d

13,366

2026-01-21 종가 47,700.00

RSI14 / RSI2 / RSI7

66.5 / 93.7 / 66.9

StochRSI K / D

45.9 / 38.8

MACD / Sig / Hist

1,055.360 / 1,323.403 / -268.043

EMA20 / 60 / 120

46,748 / 43,865 / 42,160

ADX14 / ADX7

41.4 / 31.2

BBW

0.0340

ATR14_n

0.0133

CCI20

32.2

VolChg1d

-69.9%

ValChg1d

-69.8%

OBV

469,900

OBV_Chg3d

47,271

2026-01-20 종가 47,600.00

RSI14 / RSI2 / RSI7

65.8 / 89.5 / 64.7

StochRSI K / D

36.6 / 31.7

MACD / Sig / Hist

1,097.200 / 1,390.438 / -293.238

EMA20 / 60 / 120

46,648 / 43,730 / 42,018

ADX14 / ADX7

41.4 / 29.2

BBW

0.0343

ATR14_n

0.0139

CCI20

23.7

VolChg1d

-44.0%

ValChg1d

-44.0%

OBV

471,439

OBV_Chg3d

48,802

2026-01-19 종가 47,550.00

RSI14 / RSI2 / RSI7

65.5 / 87.4 / 63.7

StochRSI K / D

34.3 / 26.8

MACD / Sig / Hist

1,144.806 / 1,463.748 / -318.942

EMA20 / 60 / 120

46,547 / 43,598 / 41,919

ADX14 / ADX7

41.3 / 26.9

BBW

0.0348

ATR14_n

0.0138

CCI20

-8.7

VolChg1d

345.1%

ValChg1d

347.5%

OBV

459,002

OBV_Chg3d

28,946

2026-01-16 종가 47,300.00

RSI14 / RSI2 / RSI7

63.9 / 74.5 / 58.5

StochRSI K / D

23.2 / 19.2

MACD / Sig / Hist

1,194.022 / 1,543.506 / -349.484

EMA20 / 60 / 120

46,442 / 43,459 / 41,772

ADX14 / ADX7

41.6 / 26.9

BBW

0.0353

ATR14_n

0.0144

CCI20

-64.4

VolChg1d

35.2%

ValChg1d

36.0%

OBV

438,789

OBV_Chg3d

11,948

2026-01-15 종가 47,000.00

RSI14 / RSI2 / RSI7

62.0 / 34.6 / 51.3

StochRSI K / D

9.5 / 15.2

MACD / Sig / Hist

1,264.909 / 1,630.877 / -365.967

EMA20 / 60 / 120

46,351 / 43,329 / 41,679

ADX14 / ADX7

42.3 / 29.5

BBW

0.0357

ATR14_n

0.0149

CCI20

-95.0

VolChg1d

-56.1%

ValChg1d

-56.3%

OBV

432,645

OBV_Chg3d

18,071

2026-01-14 종가 47,200.00

RSI14 / RSI2 / RSI7

64.1 / 72.5 / 56.9

StochRSI K / D

24.6 / 20.9

MACD / Sig / Hist

1,367.534 / 1,722.369 / -354.835

EMA20 / 60 / 120

46,283 / 43,204 / 41,590

ADX14 / ADX7

43.0 / 33.6

BBW

0.0342

ATR14_n

0.0156

CCI20

-95.4

VolChg1d

-15.6%

ValChg1d

-15.5%

OBV

437,190

OBV_Chg3d

11,607

2026-01-13 종가 47,100.00

RSI14 / RSI2 / RSI7

63.6 / 62.1 / 54.8

StochRSI K / D

20.4 / 17.3

MACD / Sig / Hist

1,458.272 / 1,811.088 / -352.816

EMA20 / 60 / 120

46,187 / 43,066 / 41,473

ADX14 / ADX7

43.9 / 38.4

BBW

0.1427

ATR14_n

0.0160

CCI20

-20.7

VolChg1d

11.4%

ValChg1d

11.9%

OBV

433,803

OBV_Chg3d

15,904

2026-01-12 종가 46,900.00

RSI14 / RSI2 / RSI7

62.4 / 39.0 / 50.6

StochRSI K / D

12.4 / 14.1

MACD / Sig / Hist

1,562.951 / 1,899.147 / -336.196

EMA20 / 60 / 120

46,090 / 42,964 / 41,700

ADX14 / ADX7

45.0 / 43.4

BBW

0.1895

ATR14_n

0.0168

CCI20

3.5

VolChg1d

-24.8%

ValChg1d

-25.0%

OBV

351,917

OBV_Chg3d

-56,222

2026-01-09 종가 47,000.00

RSI14 / RSI2 / RSI7

63.3 / 46.0 / 52.7

StochRSI K / D

18.8 / 15.8

MACD / Sig / Hist

1,694.299 / 1,983.187 / -288.888

EMA20 / 60 / 120

46,005 / 42,833 / 41,633

ADX14 / ADX7

46.2 / 49.6

BBW

0.2561

ATR14_n

0.0174

CCI20

10.4

VolChg1d

-75.5%

ValChg1d

-75.3%

OBV

334,181

OBV_Chg3d

-65,455

2026-01-08 종가 46,500.00

RSI14 / RSI2 / RSI7

60.7 / 2.1 / 42.6

StochRSI K / D

0.0 / 12.8

MACD / Sig / Hist

1,827.128 / 2,055.409 / -228.281

EMA20 / 60 / 120

45,900 / 42,691 / 41,543

ADX14 / ADX7

47.6 / 55.1

BBW

0.3080

ATR14_n

0.0177

CCI20

20.8

VolChg1d

195.7%

ValChg1d

188.6%

OBV

319,535

OBV_Chg3d

-48,208

2026-01-07 종가 47,650.00

RSI14 / RSI2 / RSI7

71.8 / 32.3 / 73.7

StochRSI K / D

0.0 / 25.5

MACD / Sig / Hist

2,020.999 / 2,112.479 / -91.480

EMA20 / 60 / 120

45,837 / 42,562 / 41,460

ADX14 / ADX7

48.8 / 62.8

BBW

0.3506

ATR14_n

0.0168

CCI20

41.6

VolChg1d

-36.5%

ValChg1d

-36.6%

OBV

379,394

OBV_Chg3d

-79,720

2026-01-06 종가 47,700.00

RSI14 / RSI2 / RSI7

72.3 / 47.4 / 75.8

StochRSI K / D

12.4 / 51.0

MACD / Sig / Hist

2,122.040 / 2,135.465 / -13.425

EMA20 / 60 / 120

45,647 / 42,364 / 41,116

ADX14 / ADX7

48.2 / 64.1

BBW

0.3816

ATR14_n

0.0177

CCI20

44.4

VolChg1d

-65.1%

ValChg1d

-65.0%

OBV

468,310

OBV_Chg3d

-89,696

2026-01-02 종가 47,750.00

RSI14 / RSI2 / RSI7

73.4 / 4.2 / 79.7

StochRSI K / D

91.4 / 95.2

MACD / Sig / Hist

2,311.683 / 2,120.036 / 191.647

EMA20 / 60 / 120

45,202 / 41,945 / 40,403

ADX14 / ADX7

47.1 / 67.7

BBW

0.4219

ATR14_n

0.0199

CCI20

53.5

VolChg1d

-47.4%

ValChg1d

-47.6%

OBV

728,475

OBV_Chg3d

-30,218

신세계푸드 (031440) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색