KB제31호스팩 (492220) - 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.

KB제31호스팩

492220

KOSDAQ

2,015.00

기준일: 2025-12-05

-10 (-0.49%) 전일 종가 대비

시장

KOSDAQ

최근 거래량

1,765

코드

492220

사이트

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

RSI 58.4 · 모멘텀 양호 (RSI2 44.8, RSI7 59.8) 추세 강함 (ADX 47.1) 변동성 낮음 (~0%) 거래대금 보통 (약 0.0억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

58.4 / 44.8 / 59.8

RSI 58.4 · 모멘텀 양호 (RSI2 44.8, RSI7 59.8)

StochRSI (K/D)

36.6 / 65.4

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

2.13 / 0.54 / 1.59

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

2,009 / 2,008 / 2,007

단기·중기·장기 이동평균 구조

ADX14 / ADX7

47.1 / 49.9

추세 강함 (ADX 47.1)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

0.58%

일 평균 변동폭 (가격 대비 비율)

CCI20

185.1

±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.

43.8%

상승 비율

43.8%

하락 비율

유사 패턴 발생 수: 16회 · 평균 다음날 수익률: -0.03%

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	2,015.00	58.37	44.82	59.81	36.6	65.4	2.1313	0.5390	1.5922	2,008.61	2,007.65	2,006.79	47.1	49.9	0.0103	0.0058	185.1	-85.9%	-86.0%	149,012	10,778
2025-12-04	2,025.00	75.21	99.88	89.58	100.0	94.3	1.8171	0.1410	1.6762	2,007.94	2,007.40	2,006.65	45.7	44.5	0.0097	0.0057	326.3	-67.9%	-67.7%	150,777	25,309
2025-12-03	2,010.00	58.56	98.46	71.06	100.0	88.5	0.3716	-0.2780	0.6496	2,006.14	2,006.69	2,003.41	44.0	38.2	0.0046	0.0054	271.0	206.0%	206.0%	995,356	12,766
2025-12-02	2,010.00	58.56	98.46	71.06	100.0	77.0	0.0485	-0.4404	0.4889	2,005.74	2,006.58	2,003.30	42.8	31.9	0.0041	0.0053	298.1	-72.1%	-72.0%	995,356	12,766
2025-12-01	2,005.00	48.64	33.95	48.76	53.4	54.1	-0.3647	-0.5626	0.1979	2,005.29	2,006.47	2,003.19	42.1	26.3	0.0035	0.0053	93.3	192.9%	192.9%	982,590	0
2025-11-28	2,005.00	48.64	33.95	48.76	53.4	54.8	-0.3777	-0.6121	0.2344	2,005.32	2,006.51	2,003.16	42.2	23.1	0.0041	0.0053	109.5	-37.6%	-37.6%	982,590	0
2025-11-27	2,005.00	48.64	33.95	48.76	53.4	56.2	-0.3887	-0.6707	0.2820	2,005.35	2,006.57	2,003.12	42.3	19.4	0.0041	0.0054	-4.1	33,262.7%	33,262.7%	982,590	0
2025-11-26	2,005.00	48.64	33.95	48.76	53.4	59.1	-0.3972	-0.7412	0.3440	2,005.39	2,006.62	2,003.09	43.4	22.0	0.0046	0.0056	-58.7	-98.6%	-98.6%	982,590	-43,508
2025-11-25	2,005.00	48.64	33.95	48.76	53.4	64.8	-0.4022	-0.8272	0.4250	2,005.43	2,006.67	2,003.06	44.7	25.1	0.0046	0.0057	-60.6	-88.1%	-88.1%	982,590	-37,177
2025-11-24	2,005.00	48.64	33.95	48.76	53.4	76.2	-0.4028	-0.9335	0.5307	2,005.48	2,006.73	2,003.03	46.0	28.7	0.0046	0.0059	-85.8	587.2%	585.5%	982,590	-37,177
2025-11-21	2,010.00	57.45	98.22	70.21	100.0	99.0	-0.3976	-1.0661	0.6685	2,005.53	2,006.79	2,003.00	47.4	32.9	0.0046	0.0059	186.7	-37.1%	-36.9%	1,026,098	6,331
2025-11-20	2,005.00	48.85	66.66	52.19	100.0	98.1	-0.8944	-1.2333	0.3389	2,005.06	2,006.68	2,002.88	47.8	32.1	0.0046	0.0059	-26.7	-69.9%	-69.9%	1,019,767	0
2025-11-19	2,005.00	48.85	66.66	52.19	100.0	96.1	-1.0063	-1.3180	0.3117	2,005.07	2,006.74	2,002.84	49.3	34.5	0.0052	0.0062	-83.3	2,088.0%	2,088.0%	1,019,767	0
2025-11-18	2,005.00	48.85	66.66	52.19	100.0	92.2	-1.1345	-1.3959	0.2614	2,005.07	2,006.80	2,002.81	50.8	37.4	0.0052	0.0064	-42.9	-67.3%	-67.3%	1,019,767	1,151
2025-11-17	2,005.00	48.85	66.66	52.19	100.0	84.4	-1.2817	-1.4613	0.1796	2,005.08	2,006.86	2,002.77	51.2	37.8	0.0052	0.0067	-48.3	306.3%	306.3%	1,019,767	-34,921

2025-12-05 종가 2,015.00

RSI14 / RSI2 / RSI7

58.4 / 44.8 / 59.8

StochRSI K / D

36.6 / 65.4

MACD / Sig / Hist

2.131 / 0.539 / 1.592

EMA20 / 60 / 120

2,009 / 2,008 / 2,007

ADX14 / ADX7

47.1 / 49.9

BBW

0.0103

ATR14_n

0.0058

CCI20

185.1

VolChg1d

-85.9%

ValChg1d

-86.0%

OBV

149,012

OBV_Chg3d

10,778

2025-12-04 종가 2,025.00

RSI14 / RSI2 / RSI7

75.2 / 99.9 / 89.6

StochRSI K / D

100.0 / 94.3

MACD / Sig / Hist

1.817 / 0.141 / 1.676

EMA20 / 60 / 120

2,008 / 2,007 / 2,007

ADX14 / ADX7

45.7 / 44.5

BBW

0.0097

ATR14_n

0.0057

CCI20

326.3

VolChg1d

-67.9%

ValChg1d

-67.7%

OBV

150,777

OBV_Chg3d

25,309

2025-12-03 종가 2,010.00

RSI14 / RSI2 / RSI7

58.6 / 98.5 / 71.1

StochRSI K / D

100.0 / 88.5

MACD / Sig / Hist

0.372 / -0.278 / 0.650

EMA20 / 60 / 120

2,006 / 2,007 / 2,003

ADX14 / ADX7

44.0 / 38.2

BBW

0.0046

ATR14_n

0.0054

CCI20

271.0

VolChg1d

206.0%

ValChg1d

206.0%

OBV

995,356

OBV_Chg3d

12,766

2025-12-02 종가 2,010.00

RSI14 / RSI2 / RSI7

58.6 / 98.5 / 71.1

StochRSI K / D

100.0 / 77.0

MACD / Sig / Hist

0.049 / -0.440 / 0.489

EMA20 / 60 / 120

2,006 / 2,007 / 2,003

ADX14 / ADX7

42.8 / 31.9

BBW

0.0041

ATR14_n

0.0053

CCI20

298.1

VolChg1d

-72.1%

ValChg1d

-72.0%

OBV

995,356

OBV_Chg3d

12,766

2025-12-01 종가 2,005.00

RSI14 / RSI2 / RSI7

48.6 / 34.0 / 48.8

StochRSI K / D

53.4 / 54.1

MACD / Sig / Hist

-0.365 / -0.563 / 0.198

EMA20 / 60 / 120

2,005 / 2,006 / 2,003

ADX14 / ADX7

42.1 / 26.3

BBW

0.0035

ATR14_n

0.0053

CCI20

93.3

VolChg1d

192.9%

ValChg1d

192.9%

OBV

982,590

OBV_Chg3d

2025-11-28 종가 2,005.00

RSI14 / RSI2 / RSI7

48.6 / 34.0 / 48.8

StochRSI K / D

53.4 / 54.8

MACD / Sig / Hist

-0.378 / -0.612 / 0.234

EMA20 / 60 / 120

2,005 / 2,007 / 2,003

ADX14 / ADX7

42.2 / 23.1

BBW

0.0041

ATR14_n

0.0053

CCI20

109.5

VolChg1d

-37.6%

ValChg1d

-37.6%

OBV

982,590

OBV_Chg3d

2025-11-27 종가 2,005.00

RSI14 / RSI2 / RSI7

48.6 / 34.0 / 48.8

StochRSI K / D

53.4 / 56.2

MACD / Sig / Hist

-0.389 / -0.671 / 0.282

EMA20 / 60 / 120

2,005 / 2,007 / 2,003

ADX14 / ADX7

42.3 / 19.4

BBW

0.0041

ATR14_n

0.0054

CCI20

-4.1

VolChg1d

33,262.7%

ValChg1d

33,262.7%

OBV

982,590

OBV_Chg3d

2025-11-26 종가 2,005.00

RSI14 / RSI2 / RSI7

48.6 / 34.0 / 48.8

StochRSI K / D

53.4 / 59.1

MACD / Sig / Hist

-0.397 / -0.741 / 0.344

EMA20 / 60 / 120

2,005 / 2,007 / 2,003

ADX14 / ADX7

43.4 / 22.0

BBW

0.0046

ATR14_n

0.0056

CCI20

-58.7

VolChg1d

-98.6%

ValChg1d

-98.6%

OBV

982,590

OBV_Chg3d

-43,508

2025-11-25 종가 2,005.00

RSI14 / RSI2 / RSI7

48.6 / 34.0 / 48.8

StochRSI K / D

53.4 / 64.8

MACD / Sig / Hist

-0.402 / -0.827 / 0.425

EMA20 / 60 / 120

2,005 / 2,007 / 2,003

ADX14 / ADX7

44.7 / 25.1

BBW

0.0046

ATR14_n

0.0057

CCI20

-60.6

VolChg1d

-88.1%

ValChg1d

-88.1%

OBV

982,590

OBV_Chg3d

-37,177

2025-11-24 종가 2,005.00

RSI14 / RSI2 / RSI7

48.6 / 34.0 / 48.8

StochRSI K / D

53.4 / 76.2

MACD / Sig / Hist

-0.403 / -0.934 / 0.531

EMA20 / 60 / 120

2,005 / 2,007 / 2,003

ADX14 / ADX7

46.0 / 28.7

BBW

0.0046

ATR14_n

0.0059

CCI20

-85.8

VolChg1d

587.2%

ValChg1d

585.5%

OBV

982,590

OBV_Chg3d

-37,177

2025-11-21 종가 2,010.00

RSI14 / RSI2 / RSI7

57.5 / 98.2 / 70.2

StochRSI K / D

100.0 / 99.0

MACD / Sig / Hist

-0.398 / -1.066 / 0.669

EMA20 / 60 / 120

2,006 / 2,007 / 2,003

ADX14 / ADX7

47.4 / 32.9

BBW

0.0046

ATR14_n

0.0059

CCI20

186.7

VolChg1d

-37.1%

ValChg1d

-36.9%

OBV

1,026,098

OBV_Chg3d

6,331

2025-11-20 종가 2,005.00

RSI14 / RSI2 / RSI7

48.9 / 66.7 / 52.2

StochRSI K / D

100.0 / 98.1

MACD / Sig / Hist

-0.894 / -1.233 / 0.339

EMA20 / 60 / 120

2,005 / 2,007 / 2,003

ADX14 / ADX7

47.8 / 32.1

BBW

0.0046

ATR14_n

0.0059

CCI20

-26.7

VolChg1d

-69.9%

ValChg1d

-69.9%

OBV

1,019,767

OBV_Chg3d

2025-11-19 종가 2,005.00

RSI14 / RSI2 / RSI7

48.9 / 66.7 / 52.2

StochRSI K / D

100.0 / 96.1

MACD / Sig / Hist

-1.006 / -1.318 / 0.312

EMA20 / 60 / 120

2,005 / 2,007 / 2,003

ADX14 / ADX7

49.3 / 34.5

BBW

0.0052

ATR14_n

0.0062

CCI20

-83.3

VolChg1d

2,088.0%

ValChg1d

2,088.0%

OBV

1,019,767

OBV_Chg3d

2025-11-18 종가 2,005.00

RSI14 / RSI2 / RSI7

48.9 / 66.7 / 52.2

StochRSI K / D

100.0 / 92.2

MACD / Sig / Hist

-1.135 / -1.396 / 0.261

EMA20 / 60 / 120

2,005 / 2,007 / 2,003

ADX14 / ADX7

50.8 / 37.4

BBW

0.0052

ATR14_n

0.0064

CCI20

-42.9

VolChg1d

-67.3%

ValChg1d

-67.3%

OBV

1,019,767

OBV_Chg3d

1,151

2025-11-17 종가 2,005.00

RSI14 / RSI2 / RSI7

48.9 / 66.7 / 52.2

StochRSI K / D

100.0 / 84.4

MACD / Sig / Hist

-1.282 / -1.461 / 0.180

EMA20 / 60 / 120

2,005 / 2,007 / 2,003

ADX14 / ADX7

51.2 / 37.8

BBW

0.0052

ATR14_n

0.0067

CCI20

-48.3

VolChg1d

306.3%

ValChg1d

306.3%

OBV

1,019,767

OBV_Chg3d

-34,921

KB제31호스팩 (492220) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색