에이팩트 (200470) - 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.

에이팩트

200470

KOSDAQ

6,000.00

기준일: 2025-12-05

+230 (+3.99%) 전일 종가 대비

시장

KOSDAQ

최근 거래량

1,744,064

코드

200470

사이트

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

RSI 68.1 · 강한 모멘텀 (RSI2 98.7, RSI7 78.5) 추세 양호 (ADX 22.3) 변동성 낮음 (~0%) 거래대금 양호 (약 104.6억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

68.1 / 98.7 / 78.5

RSI 68.1 · 강한 모멘텀 (RSI2 98.7, RSI7 78.5)

StochRSI (K/D)

100.0 / 99.6

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

232.42 / 90.40 / 142.02

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

5,110 / 4,597 / 3,936

단기·중기·장기 이동평균 구조

ADX14 / ADX7

22.3 / 40.1

추세 양호 (ADX 22.3)

BBW

0.01%

변동성 낮음 (~0%)

ATR14_n

6.71%

일 평균 변동폭 (가격 대비 비율)

CCI20

181.6

±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.

62.5%

상승 비율

37.5%

하락 비율

유사 패턴 발생 수: 8회 · 평균 다음날 수익률: +1.54%

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	6,000.00	68.10	98.67	78.49	100.0	99.6	232.4199	90.3987	142.0212	5,110.37	4,596.51	3,936.05	22.3	40.1	0.4048	0.0671	181.6	31.2%	36.4%	30,509,846	6,400,824
2025-12-04	5,770.00	65.36	96.92	74.76	100.0	99.1	176.5844	54.8934	121.6910	5,016.72	4,548.94	3,901.36	21.0	36.0	0.3542	0.0703	194.8	-60.1%	-59.3%	28,765,782	5,653,825
2025-12-03	5,660.00	63.98	95.51	72.82	100.0	98.2	126.1629	24.4635	101.6994	4,937.43	4,510.60	3,922.50	19.9	32.1	0.3130	0.0741	238.5	233.7%	253.7%	341,726,871	6,027,968
2025-12-02	5,340.00	59.64	86.54	66.41	100.0	96.5	71.1774	-0.9613	72.1387	4,861.37	4,471.64	3,893.30	18.7	27.6	0.2730	0.0750	159.2	-41.5%	-40.4%	338,399,491	1,531,556
2025-12-01	5,240.00	58.18	80.42	64.14	100.0	92.9	32.5423	-18.9960	51.5383	4,810.99	4,442.20	3,868.98	19.1	26.8	0.2650	0.0796	145.7	45.7%	50.3%	337,402,426	3,900,623
2025-11-28	5,080.00	55.81	69.26	60.48	90.2	85.9	-7.0616	-31.8806	24.8190	4,765.83	4,415.16	3,845.94	19.5	26.0	0.2606	0.0826	98.5	-65.3%	-66.1%	335,698,903	829,211
2025-11-27	5,200.00	58.10	88.10	64.73	100.0	81.5	-41.2169	-38.0853	-3.1316	4,732.76	4,392.62	3,825.20	20.7	27.6	0.2684	0.0837	86.2	146.1%	178.8%	336,867,935	4,980,949
2025-11-26	4,590.00	47.99	61.47	49.19	76.9	62.9	-96.4303	-37.3024	-59.1278	4,683.58	4,365.25	3,802.10	22.0	29.5	0.2788	0.0902	-51.4	-54.1%	-55.4%	333,501,803	3,080,904
2025-11-25	4,715.00	50.30	79.75	53.32	89.8	49.0	-103.3908	-22.5205	-80.8703	4,693.43	4,357.63	3,788.85	22.0	29.4	0.2809	0.0903	-70.6	103.5%	135.1%	334,869,692	4,011,716
2025-11-24	4,080.00	35.69	17.26	26.48	6.2	8.2	-123.4984	-2.3029	-121.1955	4,691.16	4,345.52	3,773.29	22.0	29.3	0.2826	0.0994	-180.9	235.4%	238.8%	331,886,986	1,543,287
2025-11-21	4,040.00	34.56	8.35	24.12	0.0	10.1	-82.7121	27.9960	-110.7082	4,755.49	4,354.52	3,768.13	21.7	27.9	0.2450	0.0937	-216.5	-15.0%	-26.6%	330,420,899	295,189
2025-11-20	4,680.00	46.70	60.20	43.03	26.9	20.2	-25.3782	55.6730	-81.0513	4,830.80	4,365.18	3,763.56	21.4	26.2	0.1891	0.0766	-45.1	135.9%	138.0%	330,857,976	524,754
2025-11-19	4,640.00	45.59	50.61	40.53	19.0	13.6	-16.9938	75.9359	-92.9296	4,846.68	4,354.51	3,748.16	22.9	30.2	0.1894	0.0757	-154.8	5.1%	8.0%	330,343,699	289,406
2025-11-18	4,515.00	42.10	20.83	32.62	0.0	8.1	-1.9723	99.1683	-101.1406	4,868.43	4,344.83	3,733.17	22.4	25.6	0.1841	0.0761	-148.6	-25.6%	-29.4%	330,125,710	-235,101
2025-11-17	4,760.00	47.67	50.93	42.00	19.1	16.2	29.9566	124.4534	-94.4969	4,905.64	4,339.06	3,720.03	22.7	22.8	0.1674	0.0727	-97.9	-9.0%	-6.2%	330,333,222	-269,375

2025-12-05 종가 6,000.00

RSI14 / RSI2 / RSI7

68.1 / 98.7 / 78.5

StochRSI K / D

100.0 / 99.6

MACD / Sig / Hist

232.420 / 90.399 / 142.021

EMA20 / 60 / 120

5,110 / 4,597 / 3,936

ADX14 / ADX7

22.3 / 40.1

BBW

0.4048

ATR14_n

0.0671

CCI20

181.6

VolChg1d

31.2%

ValChg1d

36.4%

OBV

30,509,846

OBV_Chg3d

6,400,824

2025-12-04 종가 5,770.00

RSI14 / RSI2 / RSI7

65.4 / 96.9 / 74.8

StochRSI K / D

100.0 / 99.1

MACD / Sig / Hist

176.584 / 54.893 / 121.691

EMA20 / 60 / 120

5,017 / 4,549 / 3,901

ADX14 / ADX7

21.0 / 36.0

BBW

0.3542

ATR14_n

0.0703

CCI20

194.8

VolChg1d

-60.1%

ValChg1d

-59.3%

OBV

28,765,782

OBV_Chg3d

5,653,825

2025-12-03 종가 5,660.00

RSI14 / RSI2 / RSI7

64.0 / 95.5 / 72.8

StochRSI K / D

100.0 / 98.2

MACD / Sig / Hist

126.163 / 24.464 / 101.699

EMA20 / 60 / 120

4,937 / 4,511 / 3,923

ADX14 / ADX7

19.9 / 32.1

BBW

0.3130

ATR14_n

0.0741

CCI20

238.5

VolChg1d

233.7%

ValChg1d

253.7%

OBV

341,726,871

OBV_Chg3d

6,027,968

2025-12-02 종가 5,340.00

RSI14 / RSI2 / RSI7

59.6 / 86.5 / 66.4

StochRSI K / D

100.0 / 96.5

MACD / Sig / Hist

71.177 / -0.961 / 72.139

EMA20 / 60 / 120

4,861 / 4,472 / 3,893

ADX14 / ADX7

18.7 / 27.6

BBW

0.2730

ATR14_n

0.0750

CCI20

159.2

VolChg1d

-41.5%

ValChg1d

-40.4%

OBV

338,399,491

OBV_Chg3d

1,531,556

2025-12-01 종가 5,240.00

RSI14 / RSI2 / RSI7

58.2 / 80.4 / 64.1

StochRSI K / D

100.0 / 92.9

MACD / Sig / Hist

32.542 / -18.996 / 51.538

EMA20 / 60 / 120

4,811 / 4,442 / 3,869

ADX14 / ADX7

19.1 / 26.8

BBW

0.2650

ATR14_n

0.0796

CCI20

145.7

VolChg1d

45.7%

ValChg1d

50.3%

OBV

337,402,426

OBV_Chg3d

3,900,623

2025-11-28 종가 5,080.00

RSI14 / RSI2 / RSI7

55.8 / 69.3 / 60.5

StochRSI K / D

90.2 / 85.9

MACD / Sig / Hist

-7.062 / -31.881 / 24.819

EMA20 / 60 / 120

4,766 / 4,415 / 3,846

ADX14 / ADX7

19.5 / 26.0

BBW

0.2606

ATR14_n

0.0826

CCI20

98.5

VolChg1d

-65.3%

ValChg1d

-66.1%

OBV

335,698,903

OBV_Chg3d

829,211

2025-11-27 종가 5,200.00

RSI14 / RSI2 / RSI7

58.1 / 88.1 / 64.7

StochRSI K / D

100.0 / 81.5

MACD / Sig / Hist

-41.217 / -38.085 / -3.132

EMA20 / 60 / 120

4,733 / 4,393 / 3,825

ADX14 / ADX7

20.7 / 27.6

BBW

0.2684

ATR14_n

0.0837

CCI20

86.2

VolChg1d

146.1%

ValChg1d

178.8%

OBV

336,867,935

OBV_Chg3d

4,980,949

2025-11-26 종가 4,590.00

RSI14 / RSI2 / RSI7

48.0 / 61.5 / 49.2

StochRSI K / D

76.9 / 62.9

MACD / Sig / Hist

-96.430 / -37.302 / -59.128

EMA20 / 60 / 120

4,684 / 4,365 / 3,802

ADX14 / ADX7

22.0 / 29.5

BBW

0.2788

ATR14_n

0.0902

CCI20

-51.4

VolChg1d

-54.1%

ValChg1d

-55.4%

OBV

333,501,803

OBV_Chg3d

3,080,904

2025-11-25 종가 4,715.00

RSI14 / RSI2 / RSI7

50.3 / 79.8 / 53.3

StochRSI K / D

89.8 / 49.0

MACD / Sig / Hist

-103.391 / -22.521 / -80.870

EMA20 / 60 / 120

4,693 / 4,358 / 3,789

ADX14 / ADX7

22.0 / 29.4

BBW

0.2809

ATR14_n

0.0903

CCI20

-70.6

VolChg1d

103.5%

ValChg1d

135.1%

OBV

334,869,692

OBV_Chg3d

4,011,716

2025-11-24 종가 4,080.00

RSI14 / RSI2 / RSI7

35.7 / 17.3 / 26.5

StochRSI K / D

6.2 / 8.2

MACD / Sig / Hist

-123.498 / -2.303 / -121.196

EMA20 / 60 / 120

4,691 / 4,346 / 3,773

ADX14 / ADX7

22.0 / 29.3

BBW

0.2826

ATR14_n

0.0994

CCI20

-180.9

VolChg1d

235.4%

ValChg1d

238.8%

OBV

331,886,986

OBV_Chg3d

1,543,287

2025-11-21 종가 4,040.00

RSI14 / RSI2 / RSI7

34.6 / 8.4 / 24.1

StochRSI K / D

0.0 / 10.1

MACD / Sig / Hist

-82.712 / 27.996 / -110.708

EMA20 / 60 / 120

4,755 / 4,355 / 3,768

ADX14 / ADX7

21.7 / 27.9

BBW

0.2450

ATR14_n

0.0937

CCI20

-216.5

VolChg1d

-15.0%

ValChg1d

-26.6%

OBV

330,420,899

OBV_Chg3d

295,189

2025-11-20 종가 4,680.00

RSI14 / RSI2 / RSI7

46.7 / 60.2 / 43.0

StochRSI K / D

26.9 / 20.2

MACD / Sig / Hist

-25.378 / 55.673 / -81.051

EMA20 / 60 / 120

4,831 / 4,365 / 3,764

ADX14 / ADX7

21.4 / 26.2

BBW

0.1891

ATR14_n

0.0766

CCI20

-45.1

VolChg1d

135.9%

ValChg1d

138.0%

OBV

330,857,976

OBV_Chg3d

524,754

2025-11-19 종가 4,640.00

RSI14 / RSI2 / RSI7

45.6 / 50.6 / 40.5

StochRSI K / D

19.0 / 13.6

MACD / Sig / Hist

-16.994 / 75.936 / -92.930

EMA20 / 60 / 120

4,847 / 4,355 / 3,748

ADX14 / ADX7

22.9 / 30.2

BBW

0.1894

ATR14_n

0.0757

CCI20

-154.8

VolChg1d

5.1%

ValChg1d

8.0%

OBV

330,343,699

OBV_Chg3d

289,406

2025-11-18 종가 4,515.00

RSI14 / RSI2 / RSI7

42.1 / 20.8 / 32.6

StochRSI K / D

0.0 / 8.1

MACD / Sig / Hist

-1.972 / 99.168 / -101.141

EMA20 / 60 / 120

4,868 / 4,345 / 3,733

ADX14 / ADX7

22.4 / 25.6

BBW

0.1841

ATR14_n

0.0761

CCI20

-148.6

VolChg1d

-25.6%

ValChg1d

-29.4%

OBV

330,125,710

OBV_Chg3d

-235,101

2025-11-17 종가 4,760.00

RSI14 / RSI2 / RSI7

47.7 / 50.9 / 42.0

StochRSI K / D

19.1 / 16.2

MACD / Sig / Hist

29.957 / 124.453 / -94.497

EMA20 / 60 / 120

4,906 / 4,339 / 3,720

ADX14 / ADX7

22.7 / 22.8

BBW

0.1674

ATR14_n

0.0727

CCI20

-97.9

VolChg1d

-9.0%

ValChg1d

-6.2%

OBV

330,333,222

OBV_Chg3d

-269,375

에이팩트 (200470) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색