예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
케이탑리츠
145270
KOSPI
966.00
기준일: 2025-12-05
+2 (+0.21%)
전일 종가 대비
시장
KOSPI
최근 거래량
22,389
코드
145270
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 60.7 · 강한 모멘텀 (RSI2 69, RSI7 64.6)
추세 강함 (ADX 38.2)
변동성 낮음 (~0%)
거래대금 보통 (약 0.2억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
60.7 / 69.0 / 64.6
RSI 60.7 · 강한 모멘텀 (RSI2 69, RSI7 64.6)
StochRSI (K/D)
82.5 / 79.6
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
2.81 / 2.03 / 0.79
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
960 / 957 / 955
단기·중기·장기 이동평균 구조
ADX14 / ADX7
38.2 / 44.8
추세 강함 (ADX 38.2)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
0.98%
일 평균 변동폭 (가격 대비 비율)
CCI20
123.4
±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.
33.3%
상승 비율
54.2%
하락 비율
차트 & 지표
최근 15일 기술지표
아래는 최근 15거래일만 표시되며, 전체 데이터는 상단 CSV 버튼으로 다운로드할 수 있습니다.
| 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 | 966.00 | 60.72 | 68.95 | 64.60 | 82.5 | 79.6 | 2.8127 | 2.0261 | 0.7866 | 960.15 | 957.31 | 955.05 | 38.2 | 44.8 | 0.0169 | 0.0098 | 123.4 | -48.3% | -48.2% | 353,640 | 17,308 |
| 2025-12-04 | 964.00 | 58.30 | 44.07 | 59.86 | 68.6 | 76.8 | 2.6359 | 1.8294 | 0.8064 | 959.53 | 957.02 | 954.86 | 37.5 | 43.2 | 0.0166 | 0.0099 | 116.6 | 13.3% | 13.1% | 331,251 | -52,473 |
| 2025-12-03 | 966.00 | 61.86 | 73.53 | 67.62 | 88.8 | 85.0 | 2.5752 | 1.6275 | 0.9477 | 959.06 | 956.96 | 957.93 | 36.8 | 41.3 | 0.0176 | 0.0099 | 163.6 | -19.4% | -19.1% | 82,543,565 | 16,167 |
| 2025-12-02 | 963.00 | 58.34 | 46.93 | 61.14 | 68.6 | 81.2 | 2.2569 | 1.3906 | 0.8664 | 958.33 | 956.66 | 957.79 | 36.3 | 40.2 | 0.0196 | 0.0102 | 149.6 | 87.0% | 86.4% | 82,505,355 | 152,094 |
| 2025-12-01 | 966.00 | 63.80 | 94.30 | 73.80 | 100.0 | 93.8 | 2.1234 | 1.1740 | 0.9494 | 957.84 | 956.44 | 957.71 | 35.7 | 39.0 | 0.0212 | 0.0099 | 193.8 | -85.4% | -85.4% | 82,552,747 | 186,254 |
| 2025-11-28 | 963.00 | 60.35 | 88.49 | 68.15 | 100.0 | 87.6 | 1.6165 | 0.9366 | 0.6799 | 956.98 | 956.12 | 957.57 | 35.6 | 39.2 | 0.0197 | 0.0100 | 104.8 | 1,216.0% | 1,222.9% | 82,527,398 | 160,905 |
| 2025-11-27 | 958.00 | 53.50 | 23.68 | 53.95 | 65.9 | 75.3 | 1.2516 | 0.7666 | 0.4849 | 956.35 | 955.88 | 957.48 | 34.7 | 36.6 | 0.0188 | 0.0094 | 118.4 | -80.8% | -80.8% | 82,353,261 | -96,305 |
| 2025-11-26 | 959.00 | 55.27 | 54.19 | 58.41 | 82.3 | 84.7 | 1.2766 | 0.6454 | 0.6312 | 956.17 | 955.81 | 957.47 | 35.2 | 39.1 | 0.0185 | 0.0097 | 74.6 | -17.1% | -17.1% | 82,366,493 | -37,255 |
| 2025-11-25 | 959.00 | 55.27 | 54.19 | 58.41 | 83.4 | 87.1 | 1.1882 | 0.4876 | 0.7006 | 955.88 | 955.70 | 957.44 | 34.4 | 35.9 | 0.0181 | 0.0098 | 54.6 | 81.3% | 81.1% | 82,366,493 | 22,465 |
| 2025-11-24 | 960.00 | 56.90 | 79.94 | 62.19 | 98.5 | 90.8 | 1.0581 | 0.3125 | 0.7456 | 955.55 | 955.59 | 957.42 | 33.5 | 32.1 | 0.0175 | 0.0096 | 114.3 | -23.3% | -23.2% | 82,449,566 | 153,007 |
| 2025-11-21 | 959.00 | 55.69 | 73.69 | 59.97 | 92.2 | 83.0 | 0.7748 | 0.1261 | 0.6488 | 955.08 | 955.44 | 957.37 | 33.5 | 31.8 | 0.0172 | 0.0099 | 111.7 | 25.8% | 26.1% | 82,403,748 | 67,645 |
| 2025-11-20 | 957.00 | 53.25 | 61.77 | 55.49 | 79.5 | 73.7 | 0.5038 | -0.0361 | 0.5400 | 954.67 | 955.32 | 957.34 | 33.7 | 32.6 | 0.0178 | 0.0103 | 74.2 | 20.0% | 20.7% | 82,344,028 | -33,523 |
| 2025-11-19 | 952.00 | 46.40 | 11.90 | 41.44 | 43.9 | 67.9 | 0.3542 | -0.1711 | 0.5253 | 954.42 | 955.26 | 957.35 | 33.9 | 33.6 | 0.0178 | 0.0105 | -9.9 | -4.6% | -5.2% | 82,296,559 | -40,049 |
| 2025-11-18 | 958.00 | 55.45 | 54.76 | 61.36 | 91.0 | 91.9 | 0.6672 | -0.3025 | 0.9697 | 954.67 | 955.37 | 957.44 | 33.8 | 32.8 | 0.0178 | 0.0105 | 61.5 | 1.2% | 1.1% | 82,336,103 | -71,914 |
| 2025-11-17 | 959.00 | 57.18 | 78.24 | 65.88 | 100.0 | 92.8 | 0.4461 | -0.5449 | 0.9909 | 954.32 | 955.29 | 957.43 | 34.0 | 33.8 | 0.0176 | 0.0107 | 67.5 | -42.7% | -42.5% | 82,377,551 | -30,466 |
2025-12-05
종가 966.00
RSI14 / RSI2 / RSI7
60.7 / 69.0 / 64.6
StochRSI K / D
82.5 / 79.6
MACD / Sig / Hist
2.813 / 2.026 / 0.787
EMA20 / 60 / 120
960 / 957 / 955
ADX14 / ADX7
38.2 / 44.8
BBW
0.0169
ATR14_n
0.0098
CCI20
123.4
VolChg1d
-48.3%
ValChg1d
-48.2%
OBV
353,640
OBV_Chg3d
17,308
2025-12-04
종가 964.00
RSI14 / RSI2 / RSI7
58.3 / 44.1 / 59.9
StochRSI K / D
68.6 / 76.8
MACD / Sig / Hist
2.636 / 1.829 / 0.806
EMA20 / 60 / 120
960 / 957 / 955
ADX14 / ADX7
37.5 / 43.2
BBW
0.0166
ATR14_n
0.0099
CCI20
116.6
VolChg1d
13.3%
ValChg1d
13.1%
OBV
331,251
OBV_Chg3d
-52,473
2025-12-03
종가 966.00
RSI14 / RSI2 / RSI7
61.9 / 73.5 / 67.6
StochRSI K / D
88.8 / 85.0
MACD / Sig / Hist
2.575 / 1.628 / 0.948
EMA20 / 60 / 120
959 / 957 / 958
ADX14 / ADX7
36.8 / 41.3
BBW
0.0176
ATR14_n
0.0099
CCI20
163.6
VolChg1d
-19.4%
ValChg1d
-19.1%
OBV
82,543,565
OBV_Chg3d
16,167
2025-12-02
종가 963.00
RSI14 / RSI2 / RSI7
58.3 / 46.9 / 61.1
StochRSI K / D
68.6 / 81.2
MACD / Sig / Hist
2.257 / 1.391 / 0.866
EMA20 / 60 / 120
958 / 957 / 958
ADX14 / ADX7
36.3 / 40.2
BBW
0.0196
ATR14_n
0.0102
CCI20
149.6
VolChg1d
87.0%
ValChg1d
86.4%
OBV
82,505,355
OBV_Chg3d
152,094
2025-12-01
종가 966.00
RSI14 / RSI2 / RSI7
63.8 / 94.3 / 73.8
StochRSI K / D
100.0 / 93.8
MACD / Sig / Hist
2.123 / 1.174 / 0.949
EMA20 / 60 / 120
958 / 956 / 958
ADX14 / ADX7
35.7 / 39.0
BBW
0.0212
ATR14_n
0.0099
CCI20
193.8
VolChg1d
-85.4%
ValChg1d
-85.4%
OBV
82,552,747
OBV_Chg3d
186,254
2025-11-28
종가 963.00
RSI14 / RSI2 / RSI7
60.4 / 88.5 / 68.2
StochRSI K / D
100.0 / 87.6
MACD / Sig / Hist
1.617 / 0.937 / 0.680
EMA20 / 60 / 120
957 / 956 / 958
ADX14 / ADX7
35.6 / 39.2
BBW
0.0197
ATR14_n
0.0100
CCI20
104.8
VolChg1d
1,216.0%
ValChg1d
1,222.9%
OBV
82,527,398
OBV_Chg3d
160,905
2025-11-27
종가 958.00
RSI14 / RSI2 / RSI7
53.5 / 23.7 / 54.0
StochRSI K / D
65.9 / 75.3
MACD / Sig / Hist
1.252 / 0.767 / 0.485
EMA20 / 60 / 120
956 / 956 / 957
ADX14 / ADX7
34.7 / 36.6
BBW
0.0188
ATR14_n
0.0094
CCI20
118.4
VolChg1d
-80.8%
ValChg1d
-80.8%
OBV
82,353,261
OBV_Chg3d
-96,305
2025-11-26
종가 959.00
RSI14 / RSI2 / RSI7
55.3 / 54.2 / 58.4
StochRSI K / D
82.3 / 84.7
MACD / Sig / Hist
1.277 / 0.645 / 0.631
EMA20 / 60 / 120
956 / 956 / 957
ADX14 / ADX7
35.2 / 39.1
BBW
0.0185
ATR14_n
0.0097
CCI20
74.6
VolChg1d
-17.1%
ValChg1d
-17.1%
OBV
82,366,493
OBV_Chg3d
-37,255
2025-11-25
종가 959.00
RSI14 / RSI2 / RSI7
55.3 / 54.2 / 58.4
StochRSI K / D
83.4 / 87.1
MACD / Sig / Hist
1.188 / 0.488 / 0.701
EMA20 / 60 / 120
956 / 956 / 957
ADX14 / ADX7
34.4 / 35.9
BBW
0.0181
ATR14_n
0.0098
CCI20
54.6
VolChg1d
81.3%
ValChg1d
81.1%
OBV
82,366,493
OBV_Chg3d
22,465
2025-11-24
종가 960.00
RSI14 / RSI2 / RSI7
56.9 / 79.9 / 62.2
StochRSI K / D
98.5 / 90.8
MACD / Sig / Hist
1.058 / 0.313 / 0.746
EMA20 / 60 / 120
956 / 956 / 957
ADX14 / ADX7
33.5 / 32.1
BBW
0.0175
ATR14_n
0.0096
CCI20
114.3
VolChg1d
-23.3%
ValChg1d
-23.2%
OBV
82,449,566
OBV_Chg3d
153,007
2025-11-21
종가 959.00
RSI14 / RSI2 / RSI7
55.7 / 73.7 / 60.0
StochRSI K / D
92.2 / 83.0
MACD / Sig / Hist
0.775 / 0.126 / 0.649
EMA20 / 60 / 120
955 / 955 / 957
ADX14 / ADX7
33.5 / 31.8
BBW
0.0172
ATR14_n
0.0099
CCI20
111.7
VolChg1d
25.8%
ValChg1d
26.1%
OBV
82,403,748
OBV_Chg3d
67,645
2025-11-20
종가 957.00
RSI14 / RSI2 / RSI7
53.3 / 61.8 / 55.5
StochRSI K / D
79.5 / 73.7
MACD / Sig / Hist
0.504 / -0.036 / 0.540
EMA20 / 60 / 120
955 / 955 / 957
ADX14 / ADX7
33.7 / 32.6
BBW
0.0178
ATR14_n
0.0103
CCI20
74.2
VolChg1d
20.0%
ValChg1d
20.7%
OBV
82,344,028
OBV_Chg3d
-33,523
2025-11-19
종가 952.00
RSI14 / RSI2 / RSI7
46.4 / 11.9 / 41.4
StochRSI K / D
43.9 / 67.9
MACD / Sig / Hist
0.354 / -0.171 / 0.525
EMA20 / 60 / 120
954 / 955 / 957
ADX14 / ADX7
33.9 / 33.6
BBW
0.0178
ATR14_n
0.0105
CCI20
-9.9
VolChg1d
-4.6%
ValChg1d
-5.2%
OBV
82,296,559
OBV_Chg3d
-40,049
2025-11-18
종가 958.00
RSI14 / RSI2 / RSI7
55.5 / 54.8 / 61.4
StochRSI K / D
91.0 / 91.9
MACD / Sig / Hist
0.667 / -0.303 / 0.970
EMA20 / 60 / 120
955 / 955 / 957
ADX14 / ADX7
33.8 / 32.8
BBW
0.0178
ATR14_n
0.0105
CCI20
61.5
VolChg1d
1.2%
ValChg1d
1.1%
OBV
82,336,103
OBV_Chg3d
-71,914
2025-11-17
종가 959.00
RSI14 / RSI2 / RSI7
57.2 / 78.2 / 65.9
StochRSI K / D
100.0 / 92.8
MACD / Sig / Hist
0.446 / -0.545 / 0.991
EMA20 / 60 / 120
954 / 955 / 957
ADX14 / ADX7
34.0 / 33.8
BBW
0.0176
ATR14_n
0.0107
CCI20
67.5
VolChg1d
-42.7%
ValChg1d
-42.5%
OBV
82,377,551
OBV_Chg3d
-30,466
