캐리소프트 (317530) - 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.

캐리소프트

317530

KOSDAQ

4,735.00

기준일: 2025-12-05

-70 (-1.46%) 전일 종가 대비

시장

KOSDAQ

최근 거래량

478,121

코드

317530

사이트

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

RSI 64.4 · 강한 모멘텀 (RSI2 81.5, RSI7 75.5) 추세 약함/조정 (ADX 23.4) 변동성 낮음 (~0%) 거래대금 보통 (약 22.6억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

64.4 / 81.5 / 75.5

RSI 64.4 · 강한 모멘텀 (RSI2 81.5, RSI7 75.5)

StochRSI (K/D)

92.5 / 94.6

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

25.63 / -69.45 / 95.07

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

4,247 / 4,382 / 4,540

단기·중기·장기 이동평균 구조

ADX14 / ADX7

23.4 / 47.6

추세 약함/조정 (ADX 23.4)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

7.53%

일 평균 변동폭 (가격 대비 비율)

CCI20

363.6

±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.

31.3%

상승 비율

68.8%

하락 비율

유사 패턴 발생 수: 16회 · 평균 다음날 수익률: -1.01%

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	4,735.00	64.44	81.48	75.53	92.5	94.6	25.6280	-69.4461	95.0742	4,246.64	4,381.51	4,540.00	23.4	47.6	0.2307	0.0753	363.6	-14.3%	-15.6%	1,890,739	112,837
2025-12-04	4,805.00	67.08	98.11	80.87	100.0	96.6	-18.4967	-93.2147	74.7180	4,195.24	4,369.53	4,536.72	19.5	40.3	0.1930	0.0593	349.1	1,602.0%	1,828.8%	2,368,860	616,339
2025-12-03	4,240.00	52.47	89.26	62.53	100.0	93.1	-81.7110	-111.9486	30.2376	4,131.05	4,367.66	4,608.61	16.2	32.6	0.1259	0.0542	80.2	29.2%	34.9%	109,973,095	41,183
2025-12-02	4,060.00	45.29	57.85	49.24	89.7	86.3	-103.6360	-119.5080	15.8720	4,119.58	4,371.99	4,614.81	14.8	27.8	0.1283	0.0557	-28.7	49.4%	50.9%	109,940,300	22,806
2025-12-01	4,020.00	43.53	37.56	45.56	78.1	82.9	-111.7856	-123.4760	11.6904	4,125.86	4,382.57	4,624.13	14.5	25.9	0.1409	0.0584	-30.8	17.9%	15.1%	109,914,919	9,494
2025-11-28	4,115.00	46.85	87.65	53.44	100.0	87.7	-116.4887	-126.3986	9.9099	4,137.00	4,394.86	4,634.28	14.0	23.6	0.1583	0.0574	-33.0	19.5%	21.5%	109,931,912	33,763
2025-11-27	4,045.00	43.92	75.71	47.73	89.8	75.5	-130.4699	-128.8761	-1.5938	4,139.31	4,404.35	4,643.01	13.9	22.4	0.1899	0.0598	-43.3	65.9%	69.0%	109,917,494	12,924
2025-11-26	3,970.00	40.66	49.68	41.09	65.9	61.1	-139.2899	-128.4776	-10.8123	4,149.24	4,416.53	4,653.06	13.7	20.5	0.1994	0.0614	-84.9	13.3%	14.8%	109,905,425	-6,696
2025-11-25	3,920.00	38.45	21.71	36.48	49.6	56.3	-140.8852	-125.7746	-15.1106	4,168.11	4,431.66	4,664.54	14.3	21.5	0.2045	0.0643	-108.3	-15.0%	-16.0%	109,898,149	-36,348
2025-11-24	3,970.00	39.83	30.06	39.10	59.8	63.1	-135.7811	-121.9969	-13.7842	4,194.23	4,449.01	4,677.06	15.4	24.7	0.2197	0.0673	-72.2	-66.3%	-67.4%	109,904,570	-9,582
2025-11-21	4,105.00	43.76	62.60	46.91	88.7	66.3	-132.3824	-118.5509	-13.8315	4,217.83	4,465.25	4,688.94	16.3	27.7	0.2403	0.0643	-69.8	10.0%	8.7%	109,912,121	-23,542
2025-11-20	4,155.00	45.30	78.29	50.08	85.4	44.0	-139.8643	-115.0930	-24.7713	4,229.71	4,477.46	4,698.75	17.4	31.2	0.2399	0.0642	-94.7	-5.4%	2.1%	109,934,497	-49,840
2025-11-19	3,850.00	31.70	7.81	22.76	0.0	2.5	-152.4704	-108.9002	-43.5703	4,237.57	4,488.39	4,707.89	18.3	33.8	0.2369	0.0672	-145.1	-55.8%	-56.5%	109,914,152	-57,035
2025-11-18	3,910.00	33.21	11.47	25.08	0.0	5.0	-135.2881	-98.0076	-37.2806	4,278.37	4,510.03	4,722.31	18.3	31.0	0.2184	0.0680	-119.6	270.1%	252.6%	109,935,663	-42,429
2025-11-17	4,105.00	38.78	48.28	34.98	16.2	10.0	-117.4986	-88.6874	-28.8111	4,317.14	4,530.37	4,735.96	18.5	28.2	0.2010	0.0628	-102.5	90.4%	93.0%	109,984,337	735

2025-12-05 종가 4,735.00

RSI14 / RSI2 / RSI7

64.4 / 81.5 / 75.5

StochRSI K / D

92.5 / 94.6

MACD / Sig / Hist

25.628 / -69.446 / 95.074

EMA20 / 60 / 120

4,247 / 4,382 / 4,540

ADX14 / ADX7

23.4 / 47.6

BBW

0.2307

ATR14_n

0.0753

CCI20

363.6

VolChg1d

-14.3%

ValChg1d

-15.6%

OBV

1,890,739

OBV_Chg3d

112,837

2025-12-04 종가 4,805.00

RSI14 / RSI2 / RSI7

67.1 / 98.1 / 80.9

StochRSI K / D

100.0 / 96.6

MACD / Sig / Hist

-18.497 / -93.215 / 74.718

EMA20 / 60 / 120

4,195 / 4,370 / 4,537

ADX14 / ADX7

19.5 / 40.3

BBW

0.1930

ATR14_n

0.0593

CCI20

349.1

VolChg1d

1,602.0%

ValChg1d

1,828.8%

OBV

2,368,860

OBV_Chg3d

616,339

2025-12-03 종가 4,240.00

RSI14 / RSI2 / RSI7

52.5 / 89.3 / 62.5

StochRSI K / D

100.0 / 93.1

MACD / Sig / Hist

-81.711 / -111.949 / 30.238

EMA20 / 60 / 120

4,131 / 4,368 / 4,609

ADX14 / ADX7

16.2 / 32.6

BBW

0.1259

ATR14_n

0.0542

CCI20

80.2

VolChg1d

29.2%

ValChg1d

34.9%

OBV

109,973,095

OBV_Chg3d

41,183

2025-12-02 종가 4,060.00

RSI14 / RSI2 / RSI7

45.3 / 57.9 / 49.2

StochRSI K / D

89.7 / 86.3

MACD / Sig / Hist

-103.636 / -119.508 / 15.872

EMA20 / 60 / 120

4,120 / 4,372 / 4,615

ADX14 / ADX7

14.8 / 27.8

BBW

0.1283

ATR14_n

0.0557

CCI20

-28.7

VolChg1d

49.4%

ValChg1d

50.9%

OBV

109,940,300

OBV_Chg3d

22,806

2025-12-01 종가 4,020.00

RSI14 / RSI2 / RSI7

43.5 / 37.6 / 45.6

StochRSI K / D

78.1 / 82.9

MACD / Sig / Hist

-111.786 / -123.476 / 11.690

EMA20 / 60 / 120

4,126 / 4,383 / 4,624

ADX14 / ADX7

14.5 / 25.9

BBW

0.1409

ATR14_n

0.0584

CCI20

-30.8

VolChg1d

17.9%

ValChg1d

15.1%

OBV

109,914,919

OBV_Chg3d

9,494

2025-11-28 종가 4,115.00

RSI14 / RSI2 / RSI7

46.9 / 87.7 / 53.4

StochRSI K / D

100.0 / 87.7

MACD / Sig / Hist

-116.489 / -126.399 / 9.910

EMA20 / 60 / 120

4,137 / 4,395 / 4,634

ADX14 / ADX7

14.0 / 23.6

BBW

0.1583

ATR14_n

0.0574

CCI20

-33.0

VolChg1d

19.5%

ValChg1d

21.5%

OBV

109,931,912

OBV_Chg3d

33,763

2025-11-27 종가 4,045.00

RSI14 / RSI2 / RSI7

43.9 / 75.7 / 47.7

StochRSI K / D

89.8 / 75.5

MACD / Sig / Hist

-130.470 / -128.876 / -1.594

EMA20 / 60 / 120

4,139 / 4,404 / 4,643

ADX14 / ADX7

13.9 / 22.4

BBW

0.1899

ATR14_n

0.0598

CCI20

-43.3

VolChg1d

65.9%

ValChg1d

69.0%

OBV

109,917,494

OBV_Chg3d

12,924

2025-11-26 종가 3,970.00

RSI14 / RSI2 / RSI7

40.7 / 49.7 / 41.1

StochRSI K / D

65.9 / 61.1

MACD / Sig / Hist

-139.290 / -128.478 / -10.812

EMA20 / 60 / 120

4,149 / 4,417 / 4,653

ADX14 / ADX7

13.7 / 20.5

BBW

0.1994

ATR14_n

0.0614

CCI20

-84.9

VolChg1d

13.3%

ValChg1d

14.8%

OBV

109,905,425

OBV_Chg3d

-6,696

2025-11-25 종가 3,920.00

RSI14 / RSI2 / RSI7

38.5 / 21.7 / 36.5

StochRSI K / D

49.6 / 56.3

MACD / Sig / Hist

-140.885 / -125.775 / -15.111

EMA20 / 60 / 120

4,168 / 4,432 / 4,665

ADX14 / ADX7

14.3 / 21.5

BBW

0.2045

ATR14_n

0.0643

CCI20

-108.3

VolChg1d

-15.0%

ValChg1d

-16.0%

OBV

109,898,149

OBV_Chg3d

-36,348

2025-11-24 종가 3,970.00

RSI14 / RSI2 / RSI7

39.8 / 30.1 / 39.1

StochRSI K / D

59.8 / 63.1

MACD / Sig / Hist

-135.781 / -121.997 / -13.784

EMA20 / 60 / 120

4,194 / 4,449 / 4,677

ADX14 / ADX7

15.4 / 24.7

BBW

0.2197

ATR14_n

0.0673

CCI20

-72.2

VolChg1d

-66.3%

ValChg1d

-67.4%

OBV

109,904,570

OBV_Chg3d

-9,582

2025-11-21 종가 4,105.00

RSI14 / RSI2 / RSI7

43.8 / 62.6 / 46.9

StochRSI K / D

88.7 / 66.3

MACD / Sig / Hist

-132.382 / -118.551 / -13.832

EMA20 / 60 / 120

4,218 / 4,465 / 4,689

ADX14 / ADX7

16.3 / 27.7

BBW

0.2403

ATR14_n

0.0643

CCI20

-69.8

VolChg1d

10.0%

ValChg1d

8.7%

OBV

109,912,121

OBV_Chg3d

-23,542

2025-11-20 종가 4,155.00

RSI14 / RSI2 / RSI7

45.3 / 78.3 / 50.1

StochRSI K / D

85.4 / 44.0

MACD / Sig / Hist

-139.864 / -115.093 / -24.771

EMA20 / 60 / 120

4,230 / 4,477 / 4,699

ADX14 / ADX7

17.4 / 31.2

BBW

0.2399

ATR14_n

0.0642

CCI20

-94.7

VolChg1d

-5.4%

ValChg1d

2.1%

OBV

109,934,497

OBV_Chg3d

-49,840

2025-11-19 종가 3,850.00

RSI14 / RSI2 / RSI7

31.7 / 7.8 / 22.8

StochRSI K / D

0.0 / 2.5

MACD / Sig / Hist

-152.470 / -108.900 / -43.570

EMA20 / 60 / 120

4,238 / 4,488 / 4,708

ADX14 / ADX7

18.3 / 33.8

BBW

0.2369

ATR14_n

0.0672

CCI20

-145.1

VolChg1d

-55.8%

ValChg1d

-56.5%

OBV

109,914,152

OBV_Chg3d

-57,035

2025-11-18 종가 3,910.00

RSI14 / RSI2 / RSI7

33.2 / 11.5 / 25.1

StochRSI K / D

0.0 / 5.0

MACD / Sig / Hist

-135.288 / -98.008 / -37.281

EMA20 / 60 / 120

4,278 / 4,510 / 4,722

ADX14 / ADX7

18.3 / 31.0

BBW

0.2184

ATR14_n

0.0680

CCI20

-119.6

VolChg1d

270.1%

ValChg1d

252.6%

OBV

109,935,663

OBV_Chg3d

-42,429

2025-11-17 종가 4,105.00

RSI14 / RSI2 / RSI7

38.8 / 48.3 / 35.0

StochRSI K / D

16.2 / 10.0

MACD / Sig / Hist

-117.499 / -88.687 / -28.811

EMA20 / 60 / 120

4,317 / 4,530 / 4,736

ADX14 / ADX7

18.5 / 28.2

BBW

0.2010

ATR14_n

0.0628

CCI20

-102.5

VolChg1d

90.4%

ValChg1d

93.0%

OBV

109,984,337

OBV_Chg3d

735

캐리소프트 (317530) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색