씨피시스템 (413630) - 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.

씨피시스템

413630

KOSDAQ

4,490.00

기준일: 2025-12-05

-140 (-3.02%) 전일 종가 대비

시장

KOSDAQ

최근 거래량

1,966,488

코드

413630

사이트

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

RSI 55.1 · 모멘텀 양호 (RSI2 18.2, RSI7 51.6) 추세 강함 (ADX 50.6) 변동성 낮음 (~0%) 거래대금 양호 (약 88.3억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

55.1 / 18.2 / 51.6

RSI 55.1 · 모멘텀 양호 (RSI2 18.2, RSI7 51.6)

StochRSI (K/D)

46.6 / 56.3

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

231.12 / 224.98 / 6.14

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

4,337 / 3,641 / 2,936

단기·중기·장기 이동평균 구조

ADX14 / ADX7

50.6 / 40.8

추세 강함 (ADX 50.6)

BBW

0.01%

변동성 낮음 (~0%)

ATR14_n

10.18%

일 평균 변동폭 (가격 대비 비율)

CCI20

19.6

±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.

39.3%

상승 비율

60.7%

하락 비율

유사 패턴 발생 수: 28회 · 평균 다음날 수익률: +0.79%

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	4,490.00	55.07	18.17	51.62	46.6	56.3	231.1234	224.9792	6.1442	4,337.41	3,640.55	2,935.79	50.6	40.8	0.3391	0.1018	19.6	-28.0%	-30.2%	424,430,510	-7,757,685
2025-12-04	4,630.00	57.87	29.96	57.11	60.6	66.0	247.1346	223.4432	23.6914	4,321.34	3,611.76	2,909.67	51.7	43.6	0.3809	0.1024	57.2	-10.7%	-15.0%	426,396,998	4,176,935
2025-12-03	4,865.00	62.83	65.73	67.44	74.2	71.4	249.7193	217.5173	32.2020	4,288.85	3,579.26	2,927.46	52.1	44.2	0.4037	0.0999	99.4	-69.3%	-70.1%	435,668,292	34,261,167
2025-12-02	4,995.00	65.73	98.14	73.76	86.8	68.7	225.4613	209.4667	15.9945	4,228.21	3,535.68	2,894.90	51.8	41.0	0.3994	0.1001	119.6	-63.6%	-62.6%	438,727,398	40,688,984
2025-12-01	4,870.00	64.26	97.56	71.56	74.2	50.7	177.9834	205.4681	-27.4847	4,147.49	3,486.21	2,859.60	51.5	37.1	0.3779	0.1053	105.9	712.0%	839.2%	428,759,266	35,085,835
2025-11-28	4,210.00	54.72	86.43	54.21	35.9	27.1	127.5229	212.3393	-84.8164	4,071.44	3,439.30	2,825.81	51.1	32.7	0.3529	0.1093	-1.6	-22.8%	-20.2%	401,407,125	16,654,967
2025-11-27	4,070.00	52.21	73.70	48.51	25.8	18.4	128.4619	233.5434	-105.0815	4,056.85	3,413.18	2,802.55	52.0	33.3	0.3544	0.1142	-27.2	-51.1%	-49.9%	398,038,414	11,941,878
2025-11-26	3,975.00	50.48	61.41	44.48	18.9	10.9	142.0465	259.8138	-117.7672	4,055.47	3,390.91	2,781.25	53.3	36.1	0.3547	0.1201	-49.4	563.6%	607.2%	393,673,431	6,601,432
2025-11-25	3,730.00	45.78	2.88	32.87	0.0	2.9	166.9920	289.2556	-122.2636	4,063.94	3,371.11	2,761.19	54.6	39.4	0.3510	0.1249	-84.4	37.8%	31.3%	384,752,158	-3,807,826
2025-11-24	3,915.00	49.05	6.73	38.02	0.0	5.8	221.3480	319.8215	-98.4735	4,099.09	3,358.95	2,744.90	56.4	45.6	0.3344	0.1201	-75.7	-34.4%	-35.8%	386,096,536	254,784
2025-11-21	4,000.00	50.59	9.72	40.51	0.0	11.6	268.6700	344.4398	-75.7698	4,118.47	3,340.10	2,725.24	57.9	50.8	0.3284	0.1232	-55.4	-45.3%	-48.7%	387,071,999	-1,254,096
2025-11-20	4,265.00	55.64	31.67	49.13	18.8	23.2	316.5077	363.3823	-46.8746	4,130.94	3,317.73	2,703.81	59.0	55.2	0.3381	0.1190	0.7	9.4%	10.7%	388,559,984	-6,372,427
2025-11-19	4,215.00	54.85	13.18	47.32	14.6	27.6	345.9804	375.1009	-29.1205	4,116.83	3,285.62	2,677.58	59.8	58.2	0.3497	0.1225	-3.0	-62.4%	-63.4%	385,841,752	-13,292,005
2025-11-18	4,330.00	57.02	19.13	50.89	26.3	40.6	383.6567	382.3810	1.2757	4,106.50	3,254.11	2,651.74	60.6	61.8	0.3575	0.1211	59.1	57.2%	50.0%	388,326,095	21,430,736
2025-11-17	4,540.00	61.12	32.58	57.72	44.1	55.0	414.4559	382.0621	32.3938	4,082.97	3,217.64	2,623.53	60.5	62.3	0.3913	0.1134	78.5	-87.0%	-87.9%	394,932,411	25,179,201

2025-12-05 종가 4,490.00

RSI14 / RSI2 / RSI7

55.1 / 18.2 / 51.6

StochRSI K / D

46.6 / 56.3

MACD / Sig / Hist

231.123 / 224.979 / 6.144

EMA20 / 60 / 120

4,337 / 3,641 / 2,936

ADX14 / ADX7

50.6 / 40.8

BBW

0.3391

ATR14_n

0.1018

CCI20

19.6

VolChg1d

-28.0%

ValChg1d

-30.2%

OBV

424,430,510

OBV_Chg3d

-7,757,685

2025-12-04 종가 4,630.00

RSI14 / RSI2 / RSI7

57.9 / 30.0 / 57.1

StochRSI K / D

60.6 / 66.0

MACD / Sig / Hist

247.135 / 223.443 / 23.691

EMA20 / 60 / 120

4,321 / 3,612 / 2,910

ADX14 / ADX7

51.7 / 43.6

BBW

0.3809

ATR14_n

0.1024

CCI20

57.2

VolChg1d

-10.7%

ValChg1d

-15.0%

OBV

426,396,998

OBV_Chg3d

4,176,935

2025-12-03 종가 4,865.00

RSI14 / RSI2 / RSI7

62.8 / 65.7 / 67.4

StochRSI K / D

74.2 / 71.4

MACD / Sig / Hist

249.719 / 217.517 / 32.202

EMA20 / 60 / 120

4,289 / 3,579 / 2,927

ADX14 / ADX7

52.1 / 44.2

BBW

0.4037

ATR14_n

0.0999

CCI20

99.4

VolChg1d

-69.3%

ValChg1d

-70.1%

OBV

435,668,292

OBV_Chg3d

34,261,167

2025-12-02 종가 4,995.00

RSI14 / RSI2 / RSI7

65.7 / 98.1 / 73.8

StochRSI K / D

86.8 / 68.7

MACD / Sig / Hist

225.461 / 209.467 / 15.995

EMA20 / 60 / 120

4,228 / 3,536 / 2,895

ADX14 / ADX7

51.8 / 41.0

BBW

0.3994

ATR14_n

0.1001

CCI20

119.6

VolChg1d

-63.6%

ValChg1d

-62.6%

OBV

438,727,398

OBV_Chg3d

40,688,984

2025-12-01 종가 4,870.00

RSI14 / RSI2 / RSI7

64.3 / 97.6 / 71.6

StochRSI K / D

74.2 / 50.7

MACD / Sig / Hist

177.983 / 205.468 / -27.485

EMA20 / 60 / 120

4,147 / 3,486 / 2,860

ADX14 / ADX7

51.5 / 37.1

BBW

0.3779

ATR14_n

0.1053

CCI20

105.9

VolChg1d

712.0%

ValChg1d

839.2%

OBV

428,759,266

OBV_Chg3d

35,085,835

2025-11-28 종가 4,210.00

RSI14 / RSI2 / RSI7

54.7 / 86.4 / 54.2

StochRSI K / D

35.9 / 27.1

MACD / Sig / Hist

127.523 / 212.339 / -84.816

EMA20 / 60 / 120

4,071 / 3,439 / 2,826

ADX14 / ADX7

51.1 / 32.7

BBW

0.3529

ATR14_n

0.1093

CCI20

-1.6

VolChg1d

-22.8%

ValChg1d

-20.2%

OBV

401,407,125

OBV_Chg3d

16,654,967

2025-11-27 종가 4,070.00

RSI14 / RSI2 / RSI7

52.2 / 73.7 / 48.5

StochRSI K / D

25.8 / 18.4

MACD / Sig / Hist

128.462 / 233.543 / -105.082

EMA20 / 60 / 120

4,057 / 3,413 / 2,803

ADX14 / ADX7

52.0 / 33.3

BBW

0.3544

ATR14_n

0.1142

CCI20

-27.2

VolChg1d

-51.1%

ValChg1d

-49.9%

OBV

398,038,414

OBV_Chg3d

11,941,878

2025-11-26 종가 3,975.00

RSI14 / RSI2 / RSI7

50.5 / 61.4 / 44.5

StochRSI K / D

18.9 / 10.9

MACD / Sig / Hist

142.047 / 259.814 / -117.767

EMA20 / 60 / 120

4,055 / 3,391 / 2,781

ADX14 / ADX7

53.3 / 36.1

BBW

0.3547

ATR14_n

0.1201

CCI20

-49.4

VolChg1d

563.6%

ValChg1d

607.2%

OBV

393,673,431

OBV_Chg3d

6,601,432

2025-11-25 종가 3,730.00

RSI14 / RSI2 / RSI7

45.8 / 2.9 / 32.9

StochRSI K / D

0.0 / 2.9

MACD / Sig / Hist

166.992 / 289.256 / -122.264

EMA20 / 60 / 120

4,064 / 3,371 / 2,761

ADX14 / ADX7

54.6 / 39.4

BBW

0.3510

ATR14_n

0.1249

CCI20

-84.4

VolChg1d

37.8%

ValChg1d

31.3%

OBV

384,752,158

OBV_Chg3d

-3,807,826

2025-11-24 종가 3,915.00

RSI14 / RSI2 / RSI7

49.1 / 6.7 / 38.0

StochRSI K / D

0.0 / 5.8

MACD / Sig / Hist

221.348 / 319.822 / -98.474

EMA20 / 60 / 120

4,099 / 3,359 / 2,745

ADX14 / ADX7

56.4 / 45.6

BBW

0.3344

ATR14_n

0.1201

CCI20

-75.7

VolChg1d

-34.4%

ValChg1d

-35.8%

OBV

386,096,536

OBV_Chg3d

254,784

2025-11-21 종가 4,000.00

RSI14 / RSI2 / RSI7

50.6 / 9.7 / 40.5

StochRSI K / D

0.0 / 11.6

MACD / Sig / Hist

268.670 / 344.440 / -75.770

EMA20 / 60 / 120

4,118 / 3,340 / 2,725

ADX14 / ADX7

57.9 / 50.8

BBW

0.3284

ATR14_n

0.1232

CCI20

-55.4

VolChg1d

-45.3%

ValChg1d

-48.7%

OBV

387,071,999

OBV_Chg3d

-1,254,096

2025-11-20 종가 4,265.00

RSI14 / RSI2 / RSI7

55.6 / 31.7 / 49.1

StochRSI K / D

18.8 / 23.2

MACD / Sig / Hist

316.508 / 363.382 / -46.875

EMA20 / 60 / 120

4,131 / 3,318 / 2,704

ADX14 / ADX7

59.0 / 55.2

BBW

0.3381

ATR14_n

0.1190

CCI20

0.7

VolChg1d

9.4%

ValChg1d

10.7%

OBV

388,559,984

OBV_Chg3d

-6,372,427

2025-11-19 종가 4,215.00

RSI14 / RSI2 / RSI7

54.9 / 13.2 / 47.3

StochRSI K / D

14.6 / 27.6

MACD / Sig / Hist

345.980 / 375.101 / -29.121

EMA20 / 60 / 120

4,117 / 3,286 / 2,678

ADX14 / ADX7

59.8 / 58.2

BBW

0.3497

ATR14_n

0.1225

CCI20

-3.0

VolChg1d

-62.4%

ValChg1d

-63.4%

OBV

385,841,752

OBV_Chg3d

-13,292,005

2025-11-18 종가 4,330.00

RSI14 / RSI2 / RSI7

57.0 / 19.1 / 50.9

StochRSI K / D

26.3 / 40.6

MACD / Sig / Hist

383.657 / 382.381 / 1.276

EMA20 / 60 / 120

4,106 / 3,254 / 2,652

ADX14 / ADX7

60.6 / 61.8

BBW

0.3575

ATR14_n

0.1211

CCI20

59.1

VolChg1d

57.2%

ValChg1d

50.0%

OBV

388,326,095

OBV_Chg3d

21,430,736

2025-11-17 종가 4,540.00

RSI14 / RSI2 / RSI7

61.1 / 32.6 / 57.7

StochRSI K / D

44.1 / 55.0

MACD / Sig / Hist

414.456 / 382.062 / 32.394

EMA20 / 60 / 120

4,083 / 3,218 / 2,624

ADX14 / ADX7

60.5 / 62.3

BBW

0.3913

ATR14_n

0.1134

CCI20

78.5

VolChg1d

-87.0%

ValChg1d

-87.9%

OBV

394,932,411

OBV_Chg3d

25,179,201

씨피시스템 (413630) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색