디아이씨 (092200) - 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.

디아이씨

092200

KOSPI

11,170.00

기준일: 2025-12-05

+980 (+9.62%) 전일 종가 대비

시장

KOSPI

최근 거래량

17,133,619

코드

092200

사이트

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

RSI 83.6 · 과열 (RSI2 99.8, RSI7 90.9) 추세 강함 (ADX 58.6) 변동성 낮음 (~0%) 거래대금 상위 (약 1,913.8억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

83.6 / 99.8 / 90.9

RSI 83.6 · 과열 (RSI2 99.8, RSI7 90.9)

StochRSI (K/D)

100.0 / 99.4

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

1,225.25 / 854.47 / 370.77

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

8,032 / 6,369 / 5,617

단기·중기·장기 이동평균 구조

ADX14 / ADX7

58.6 / 70.2

추세 강함 (ADX 58.6)

BBW

0.01%

변동성 낮음 (~0%)

ATR14_n

8.09%

일 평균 변동폭 (가격 대비 비율)

CCI20

170.4

±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.

50%

상승 비율

41.7%

하락 비율

유사 패턴 발생 수: 12회 · 평균 다음날 수익률: +1.06%

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	11,170.00	83.57	99.77	90.85	100.0	99.4	1,225.2467	854.4734	370.7733	8,031.87	6,368.92	5,616.93	58.6	70.2	0.8617	0.0809	170.4	34.1%	47.0%	150,409,827	33,694,518
2025-12-04	10,190.00	80.24	99.10	87.30	100.0	98.7	1,085.7663	761.7801	323.9862	7,701.54	6,206.17	5,523.60	56.9	67.2	0.7738	0.0818	177.2	237.8%	251.2%	133,276,208	21,466,420
2025-12-03	9,800.00	78.63	97.83	85.36	100.0	97.5	991.7306	680.7881	310.9425	7,439.60	6,069.11	5,417.21	55.3	64.2	0.7092	0.0795	187.1	-22.9%	-22.4%	533,738,312	23,129,794
2025-12-02	9,740.00	78.38	97.57	85.06	100.0	95.0	896.9871	603.0524	293.9346	7,191.13	5,942.64	5,343.55	54.0	61.7	0.6348	0.0818	251.2	-66.0%	-65.4%	529,955,087	39,859,772
2025-12-01	9,560.00	77.65	97.02	84.23	100.0	89.9	769.1219	529.5688	239.5531	6,922.83	5,813.92	5,269.66	52.7	58.9	0.5415	0.0830	334.6	-29.6%	-26.0%	525,049,566	44,846,406
2025-11-28	9,090.00	75.65	95.80	81.99	100.0	79.8	613.0595	469.6805	143.3790	6,645.23	5,686.93	5,197.55	51.2	55.5	0.4109	0.0837	304.3	107.4%	157.9%	510,608,518	27,905,155
2025-11-27	7,310.00	64.52	81.07	66.52	84.2	59.6	452.8044	433.8357	18.9687	6,387.89	5,571.58	5,132.13	49.9	52.5	0.3324	0.0886	97.8	295.7%	344.3%	490,095,315	3,430,154
2025-11-26	6,510.00	56.14	10.37	49.96	26.0	35.0	422.9108	429.0936	-6.1828	6,290.82	5,512.65	5,095.53	49.8	53.0	0.3925	0.0940	23.6	-36.9%	-39.2%	480,203,160	-8,519,261
2025-11-25	6,760.00	60.27	24.89	57.59	47.4	44.1	460.0588	430.6393	29.4195	6,267.75	5,478.84	5,071.76	50.3	56.4	0.4547	0.0903	87.5	92.6%	87.6%	482,703,363	-11,180,567
2025-11-24	6,940.00	63.39	50.20	63.58	38.5	40.9	475.3268	423.2844	52.0424	6,215.94	5,435.41	5,043.38	49.3	54.4	0.4996	0.0848	87.3	-60.1%	-60.8%	486,665,161	-641,217
2025-11-21	7,060.00	65.48	75.93	67.60	45.1	43.2	469.5732	410.2738	59.2994	6,139.72	5,384.41	5,011.51	48.7	53.5	0.5259	0.0863	100.0	-21.5%	-22.5%	488,722,421	13,979,160
2025-11-20	7,150.00	67.02	94.00	70.46	49.9	41.3	443.1812	395.4489	47.7323	6,042.85	5,327.61	4,977.08	48.0	52.5	0.5375	0.0851	110.9	-47.6%	-45.5%	493,883,930	24,957,339
2025-11-19	6,870.00	64.62	90.48	66.70	42.4	32.7	393.8855	383.5159	10.3697	5,926.31	5,265.83	4,940.56	47.2	51.3	0.5368	0.0874	83.6	116.0%	140.5%	487,306,378	20,301,540
2025-11-18	6,170.00	57.39	64.10	54.21	24.4	23.1	353.7462	380.9234	-27.1773	5,826.97	5,211.45	4,908.13	46.7	50.7	0.5282	0.0924	49.5	202.7%	208.2%	474,743,261	5,584,430
2025-11-17	6,060.00	56.08	54.11	51.77	20.5	21.8	368.6410	387.7178	-19.0767	5,790.86	5,178.96	4,886.92	46.3	51.2	0.5353	0.0893	23.1	-10.8%	-4.7%	468,926,591	-2,874,619

2025-12-05 종가 11,170.00

RSI14 / RSI2 / RSI7

83.6 / 99.8 / 90.9

StochRSI K / D

100.0 / 99.4

MACD / Sig / Hist

1,225.247 / 854.473 / 370.773

EMA20 / 60 / 120

8,032 / 6,369 / 5,617

ADX14 / ADX7

58.6 / 70.2

BBW

0.8617

ATR14_n

0.0809

CCI20

170.4

VolChg1d

34.1%

ValChg1d

47.0%

OBV

150,409,827

OBV_Chg3d

33,694,518

2025-12-04 종가 10,190.00

RSI14 / RSI2 / RSI7

80.2 / 99.1 / 87.3

StochRSI K / D

100.0 / 98.7

MACD / Sig / Hist

1,085.766 / 761.780 / 323.986

EMA20 / 60 / 120

7,702 / 6,206 / 5,524

ADX14 / ADX7

56.9 / 67.2

BBW

0.7738

ATR14_n

0.0818

CCI20

177.2

VolChg1d

237.8%

ValChg1d

251.2%

OBV

133,276,208

OBV_Chg3d

21,466,420

2025-12-03 종가 9,800.00

RSI14 / RSI2 / RSI7

78.6 / 97.8 / 85.4

StochRSI K / D

100.0 / 97.5

MACD / Sig / Hist

991.731 / 680.788 / 310.943

EMA20 / 60 / 120

7,440 / 6,069 / 5,417

ADX14 / ADX7

55.3 / 64.2

BBW

0.7092

ATR14_n

0.0795

CCI20

187.1

VolChg1d

-22.9%

ValChg1d

-22.4%

OBV

533,738,312

OBV_Chg3d

23,129,794

2025-12-02 종가 9,740.00

RSI14 / RSI2 / RSI7

78.4 / 97.6 / 85.1

StochRSI K / D

100.0 / 95.0

MACD / Sig / Hist

896.987 / 603.052 / 293.935

EMA20 / 60 / 120

7,191 / 5,943 / 5,344

ADX14 / ADX7

54.0 / 61.7

BBW

0.6348

ATR14_n

0.0818

CCI20

251.2

VolChg1d

-66.0%

ValChg1d

-65.4%

OBV

529,955,087

OBV_Chg3d

39,859,772

2025-12-01 종가 9,560.00

RSI14 / RSI2 / RSI7

77.7 / 97.0 / 84.2

StochRSI K / D

100.0 / 89.9

MACD / Sig / Hist

769.122 / 529.569 / 239.553

EMA20 / 60 / 120

6,923 / 5,814 / 5,270

ADX14 / ADX7

52.7 / 58.9

BBW

0.5415

ATR14_n

0.0830

CCI20

334.6

VolChg1d

-29.6%

ValChg1d

-26.0%

OBV

525,049,566

OBV_Chg3d

44,846,406

2025-11-28 종가 9,090.00

RSI14 / RSI2 / RSI7

75.7 / 95.8 / 82.0

StochRSI K / D

100.0 / 79.8

MACD / Sig / Hist

613.060 / 469.681 / 143.379

EMA20 / 60 / 120

6,645 / 5,687 / 5,198

ADX14 / ADX7

51.2 / 55.5

BBW

0.4109

ATR14_n

0.0837

CCI20

304.3

VolChg1d

107.4%

ValChg1d

157.9%

OBV

510,608,518

OBV_Chg3d

27,905,155

2025-11-27 종가 7,310.00

RSI14 / RSI2 / RSI7

64.5 / 81.1 / 66.5

StochRSI K / D

84.2 / 59.6

MACD / Sig / Hist

452.804 / 433.836 / 18.969

EMA20 / 60 / 120

6,388 / 5,572 / 5,132

ADX14 / ADX7

49.9 / 52.5

BBW

0.3324

ATR14_n

0.0886

CCI20

97.8

VolChg1d

295.7%

ValChg1d

344.3%

OBV

490,095,315

OBV_Chg3d

3,430,154

2025-11-26 종가 6,510.00

RSI14 / RSI2 / RSI7

56.1 / 10.4 / 50.0

StochRSI K / D

26.0 / 35.0

MACD / Sig / Hist

422.911 / 429.094 / -6.183

EMA20 / 60 / 120

6,291 / 5,513 / 5,096

ADX14 / ADX7

49.8 / 53.0

BBW

0.3925

ATR14_n

0.0940

CCI20

23.6

VolChg1d

-36.9%

ValChg1d

-39.2%

OBV

480,203,160

OBV_Chg3d

-8,519,261

2025-11-25 종가 6,760.00

RSI14 / RSI2 / RSI7

60.3 / 24.9 / 57.6

StochRSI K / D

47.4 / 44.1

MACD / Sig / Hist

460.059 / 430.639 / 29.420

EMA20 / 60 / 120

6,268 / 5,479 / 5,072

ADX14 / ADX7

50.3 / 56.4

BBW

0.4547

ATR14_n

0.0903

CCI20

87.5

VolChg1d

92.6%

ValChg1d

87.6%

OBV

482,703,363

OBV_Chg3d

-11,180,567

2025-11-24 종가 6,940.00

RSI14 / RSI2 / RSI7

63.4 / 50.2 / 63.6

StochRSI K / D

38.5 / 40.9

MACD / Sig / Hist

475.327 / 423.284 / 52.042

EMA20 / 60 / 120

6,216 / 5,435 / 5,043

ADX14 / ADX7

49.3 / 54.4

BBW

0.4996

ATR14_n

0.0848

CCI20

87.3

VolChg1d

-60.1%

ValChg1d

-60.8%

OBV

486,665,161

OBV_Chg3d

-641,217

2025-11-21 종가 7,060.00

RSI14 / RSI2 / RSI7

65.5 / 75.9 / 67.6

StochRSI K / D

45.1 / 43.2

MACD / Sig / Hist

469.573 / 410.274 / 59.299

EMA20 / 60 / 120

6,140 / 5,384 / 5,012

ADX14 / ADX7

48.7 / 53.5

BBW

0.5259

ATR14_n

0.0863

CCI20

100.0

VolChg1d

-21.5%

ValChg1d

-22.5%

OBV

488,722,421

OBV_Chg3d

13,979,160

2025-11-20 종가 7,150.00

RSI14 / RSI2 / RSI7

67.0 / 94.0 / 70.5

StochRSI K / D

49.9 / 41.3

MACD / Sig / Hist

443.181 / 395.449 / 47.732

EMA20 / 60 / 120

6,043 / 5,328 / 4,977

ADX14 / ADX7

48.0 / 52.5

BBW

0.5375

ATR14_n

0.0851

CCI20

110.9

VolChg1d

-47.6%

ValChg1d

-45.5%

OBV

493,883,930

OBV_Chg3d

24,957,339

2025-11-19 종가 6,870.00

RSI14 / RSI2 / RSI7

64.6 / 90.5 / 66.7

StochRSI K / D

42.4 / 32.7

MACD / Sig / Hist

393.886 / 383.516 / 10.370

EMA20 / 60 / 120

5,926 / 5,266 / 4,941

ADX14 / ADX7

47.2 / 51.3

BBW

0.5368

ATR14_n

0.0874

CCI20

83.6

VolChg1d

116.0%

ValChg1d

140.5%

OBV

487,306,378

OBV_Chg3d

20,301,540

2025-11-18 종가 6,170.00

RSI14 / RSI2 / RSI7

57.4 / 64.1 / 54.2

StochRSI K / D

24.4 / 23.1

MACD / Sig / Hist

353.746 / 380.923 / -27.177

EMA20 / 60 / 120

5,827 / 5,211 / 4,908

ADX14 / ADX7

46.7 / 50.7

BBW

0.5282

ATR14_n

0.0924

CCI20

49.5

VolChg1d

202.7%

ValChg1d

208.2%

OBV

474,743,261

OBV_Chg3d

5,584,430

2025-11-17 종가 6,060.00

RSI14 / RSI2 / RSI7

56.1 / 54.1 / 51.8

StochRSI K / D

20.5 / 21.8

MACD / Sig / Hist

368.641 / 387.718 / -19.077

EMA20 / 60 / 120

5,791 / 5,179 / 4,887

ADX14 / ADX7

46.3 / 51.2

BBW

0.5353

ATR14_n

0.0893

CCI20

23.1

VolChg1d

-10.8%

ValChg1d

-4.7%

OBV

468,926,591

OBV_Chg3d

-2,874,619

디아이씨 (092200) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색