YTN (040300) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석

K&Q KOS Quant

YTN

040300

KOSDAQ

· 데이터 기준: 2025-11-17 15:01:30

4,165.00

기준일: 2025-11-28

+960 (+29.95%) 전일 종가 대비

시장

KOSDAQ

최근 거래량

9,748,134

코드

040300

사이트

KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석

최근 1일 기술 지표 요약

RSI14

48.71

MACD Hist

-48.5235

ADX14

63.1

EMA20

3,304.84

EMA60

3,081.82

BBW

0.4561

📊 다음날 상승 확률 분석

본 확률은 과거 지표 패턴에 기반한 통계적 계산이며, 실제 투자 판단이나 수익을 보장하지 않습니다.

50%

상승 확률

50%

하락 확률

유사 패턴 발생 수: 6회 · 평균 다음날 수익률: +0.04%

차트 & 지표

최근 120일 기술지표

날짜	종가	RSI14	MACD	SIGNAL	Hist	EMA20	EMA60	EMA120	ADX	BBW	OBV
2025-11-27	3,205.00	48.71	109.5287	158.0522	-48.5235	3,304.84	3,081.82	3,035.55	63.1	0.4561	285,932,258
2025-11-26	3,315.00	52.21	134.2798	170.1831	-35.9032	3,315.35	3,077.65	3,032.70	63.6	0.4883	286,510,473
2025-11-25	3,410.00	55.40	152.7181	179.1589	-26.4408	3,315.39	3,069.60	3,027.95	63.4	0.5181	287,514,707
2025-11-24	3,560.00	60.85	164.3580	185.7691	-21.4110	3,305.43	3,058.06	3,021.53	62.7	0.5439	289,854,207
2025-11-21	3,380.00	56.03	161.5514	191.1218	-29.5705	3,278.64	3,041.05	3,012.48	62.0	0.5618	280,252,180
2025-11-20	3,260.00	52.40	173.9465	198.5145	-24.5679	3,267.97	3,029.56	3,006.31	61.2	0.5804	269,350,952
2025-11-19	3,210.00	50.83	199.4553	204.6564	-5.2012	3,268.80	3,021.75	3,002.04	61.1	0.6003	268,819,852
2025-11-18	3,330.00	54.86	234.2035	205.9567	28.2467	3,274.99	3,015.36	2,998.55	61.0	0.6179	269,516,112
2025-11-17	3,585.00	65.04	262.9300	198.8951	64.0349	3,269.20	3,004.70	2,992.98	60.0	0.6354	270,361,633
2025-11-14	3,510.00	63.18	269.8074	182.8863	86.9211	3,235.96	2,985.03	2,983.03	58.0	0.6422	267,195,414
2025-11-13	3,810.00	78.80	282.2974	161.1561	121.1414	3,207.12	2,967.23	2,974.17	55.4	0.6498	276,436,618
2025-11-12	3,820.00	79.40	263.5876	130.8707	132.7169	3,143.66	2,938.66	2,960.12	52.8	0.6257	277,040,994
2025-11-11	3,760.00	78.48	234.8549	97.6915	137.1634	3,072.46	2,908.79	2,945.67	50.0	0.5858	276,524,999
2025-11-10	3,970.00	91.89	200.8745	63.4007	137.4738	3,000.09	2,879.93	2,931.99	47.0	0.5402	277,668,130
2025-11-07	3,780.00	90.53	133.1995	29.0322	104.1673	2,897.99	2,842.98	2,914.54	43.7	0.4227	262,460,413
2025-11-06	3,575.00	88.62	64.2297	2.9904	61.2393	2,805.15	2,811.22	2,899.99	40.2	0.2827	224,072,878
2025-11-05	2,750.00	53.72	-3.8624	-12.3195	8.4571	2,724.11	2,785.33	2,888.65	37.0	0.0598	210,527,054
2025-11-04	2,750.00	53.72	-6.7165	-14.4337	7.7172	2,721.39	2,786.52	2,890.98	34.6	0.0578	210,527,054
2025-11-03	2,685.00	41.55	-10.2617	-16.3630	6.1013	2,718.38	2,787.76	2,893.35	33.5	0.0557	210,466,383
2025-10-31	2,720.00	47.84	-8.0193	-17.8884	9.8691	2,721.89	2,791.25	2,896.85	32.7	0.0555	210,547,253
2025-10-30	2,720.00	47.84	-8.6040	-20.3556	11.7516	2,722.09	2,793.66	2,899.82	31.3	0.0551	210,547,253
2025-10-29	2,735.00	50.68	-9.2253	-23.2936	14.0683	2,722.31	2,796.16	2,902.85	29.6	0.0554	210,619,998
2025-10-28	2,745.00	52.61	-11.4113	-26.8106	15.3993	2,720.97	2,798.23	2,905.67	27.5	0.0548	210,658,284
2025-10-27	2,760.00	55.56	-15.0536	-30.6605	15.6068	2,718.44	2,800.04	2,908.37	25.3	0.0563	210,769,471
2025-10-24	2,760.00	55.56	-21.0109	-34.5622	13.5513	2,714.07	2,801.39	2,910.86	22.3	0.0575	210,769,471
2025-10-23	2,720.00	48.98	-28.3089	-37.9500	9.6410	2,709.23	2,802.80	2,913.40	19.0	0.0608	209,175,904
2025-10-22	2,725.00	49.84	-33.1394	-40.3602	7.2209	2,708.10	2,805.60	2,916.65	20.4	0.0662	209,188,238
2025-10-21	2,690.00	43.41	-39.3318	-42.1654	2.8336	2,706.32	2,808.34	2,919.87	21.9	0.0691	209,159,824
2025-10-20	2,670.00	39.29	-43.0999	-42.8738	-0.2261	2,708.04	2,812.35	2,923.73	23.2	0.0741	209,130,198
2025-10-17	2,640.00	32.43	-45.2461	-42.8173	-2.4288	2,712.04	2,817.17	2,928.00	24.0	0.0763	209,109,583
2025-10-16	2,670.00	36.23	-44.2728	-42.2101	-2.0627	2,719.63	2,823.18	2,932.84	24.9	0.0765	209,149,533
2025-10-15	2,690.00	39.06	-45.4411	-41.6944	-3.7466	2,724.85	2,828.37	2,937.25	26.4	0.0776	209,222,819
2025-10-14	2,625.00	20.21	-48.3076	-40.7578	-7.5498	2,728.52	2,833.06	2,941.41	26.9	0.0782	209,183,414
2025-10-13	2,640.00	21.65	-44.6454	-38.8704	-5.7751	2,739.42	2,840.11	2,946.73	25.2	0.0697	209,231,336
2025-10-10	2,675.00	25.59	-40.8491	-37.4266	-3.4225	2,749.88	2,846.90	2,951.88	23.5	0.0617	209,263,674
2025-10-02	2,705.00	29.91	-38.9731	-36.5710	-2.4021	2,757.77	2,852.72	2,956.53	21.8	0.0575	209,375,055
2025-10-01	2,710.00	30.72	-39.0662	-35.9704	-3.0958	2,763.32	2,857.73	2,960.76	21.2	0.0554	209,417,427
2025-09-30	2,715.00	31.50	-39.1260	-35.1965	-3.9295	2,768.93	2,862.74	2,964.98	20.6	0.0524	209,428,842
2025-09-29	2,705.00	28.08	-39.1423	-34.2141	-4.9281	2,774.61	2,867.75	2,969.18	19.5	0.0497	209,396,722
2025-09-26	2,700.00	26.38	-37.5755	-32.9821	-4.5934	2,781.94	2,873.26	2,973.62	18.5	0.0440	209,369,983
2025-09-25	2,725.00	29.64	-34.5201	-31.8337	-2.6864	2,790.56	2,879.14	2,978.22	17.4	0.0360	209,433,032
2025-09-24	2,725.00	29.64	-32.6637	-31.1621	-1.5015	2,797.46	2,884.36	2,982.47	16.5	0.0320	209,433,032
2025-09-23	2,760.00	34.85	-29.8190	-30.7867	0.9677	2,805.09	2,889.76	2,986.80	15.8	0.0247	209,504,907
2025-09-22	2,770.00	36.55	-29.3182	-31.0287	1.7105	2,809.84	2,894.16	2,990.61	16.0	0.0295	209,571,194
2025-09-19	2,785.00	39.23	-29.2706	-31.4563	2.1856	2,814.03	2,898.37	2,994.32	16.5	0.0502	209,599,339
2025-09-18	2,785.00	39.23	-30.3115	-32.0027	1.6912	2,817.09	2,902.22	2,997.84	17.0	0.0714	209,599,339
2025-09-17	2,770.00	35.14	-31.1991	-32.4255	1.2264	2,820.46	2,906.19	3,001.41	18.3	0.0725	209,562,498
2025-09-16	2,795.00	39.22	-30.3509	-32.7321	2.3812	2,825.77	2,910.81	3,005.30	19.7	0.0702	209,661,973
2025-09-15	2,790.00	37.88	-31.3723	-33.3274	1.9551	2,829.01	2,914.73	3,008.84	20.8	0.0693	209,618,904
2025-09-12	2,810.00	41.26	-31.7106	-33.8162	2.1056	2,833.12	2,918.96	3,012.52	21.9	0.0681	209,681,112
2025-09-11	2,805.00	40.02	-33.7174	-34.3426	0.6251	2,835.55	2,922.65	3,015.92	22.4	0.0690	209,633,947
2025-09-10	2,795.00	37.57	-35.2794	-34.4988	-0.7805	2,838.77	2,926.64	3,019.46	22.9	0.0687	209,582,124
2025-09-09	2,795.00	37.57	-35.7417	-34.3037	-1.4380	2,843.38	2,931.10	3,023.24	23.7	0.0696	209,582,124
2025-09-08	2,805.00	38.94	-35.8118	-33.9442	-1.8676	2,848.47	2,935.72	3,027.07	24.6	0.0700	209,623,773
2025-09-05	2,810.00	39.61	-36.3987	-33.4773	-2.9214	2,853.05	2,940.15	3,030.81	25.6	0.0716	209,659,844
2025-09-04	2,805.00	38.63	-37.1274	-32.7470	-4.3804	2,857.58	2,944.56	3,034.52	26.5	0.0714	209,625,809
2025-09-03	2,795.00	36.71	-37.0083	-31.6519	-5.3564	2,863.11	2,949.29	3,038.37	27.4	0.0704	209,574,519
2025-09-02	2,805.00	37.81	-35.2999	-30.3128	-4.9871	2,870.28	2,954.52	3,042.46	28.4	0.0677	209,648,093
2025-09-01	2,800.00	36.93	-33.6240	-29.0660	-4.5580	2,877.15	2,959.59	3,046.45	29.5	0.0640	209,603,437
2025-08-29	2,815.00	38.44	-30.4868	-27.9265	-2.5603	2,885.27	2,965.00	3,050.60	30.5	0.0605	209,664,390
2025-08-28	2,830.00	39.95	-27.5665	-27.2864	-0.2801	2,892.67	2,970.08	3,054.56	31.5	0.0587	209,730,254
2025-08-27	2,825.00	39.21	-24.9653	-27.2164	2.2510	2,899.27	2,974.83	3,058.33	32.6	0.0602	209,604,448
2025-08-26	2,865.00	43.15	-20.7731	-27.7791	7.0060	2,907.09	2,979.91	3,062.25	33.4	0.0601	209,813,278
2025-08-25	2,940.00	52.31	-19.1929	-29.5306	10.3378	2,911.52	2,983.81	3,065.57	33.4	0.0595	210,245,381
2025-08-22	2,980.00	58.46	-24.5331	-32.1151	7.5819	2,908.52	2,985.29	3,067.68	32.3	0.0591	210,964,273
2025-08-21	2,880.00	42.88	-35.0651	-34.0106	-1.0546	2,900.99	2,985.47	3,069.15	31.1	0.0545	197,588,934
2025-08-20	2,835.00	32.26	-37.8159	-33.7469	-4.0690	2,903.20	2,989.05	3,072.33	30.2	0.0547	196,464,077
2025-08-19	2,835.00	32.26	-36.1951	-32.7297	-3.4654	2,910.38	2,994.27	3,076.32	28.6	0.0536	196,464,077
2025-08-18	2,850.00	34.08	-33.5998	-31.8633	-1.7365	2,918.32	2,999.67	3,080.37	27.5	0.0508	196,506,512
2025-08-14	2,880.00	38.07	-31.3259	-31.4292	0.1033	2,925.51	3,004.74	3,084.25	27.0	0.0495	196,543,549
2025-08-13	2,870.00	35.74	-31.0224	-31.4550	0.4326	2,930.30	3,008.97	3,087.68	27.0	0.0512	196,518,472
2025-08-12	2,905.00	40.72	-29.1656	-31.5632	2.3976	2,936.65	3,013.68	3,091.34	26.9	0.0507	196,545,865
2025-08-11	2,910.00	41.49	-29.9350	-32.1626	2.2275	2,939.98	3,017.36	3,094.47	27.2	0.0538	196,582,914
2025-08-08	2,925.00	43.78	-30.9908	-32.7194	1.7286	2,943.14	3,021.00	3,097.57	27.6	0.0578	196,605,616
2025-08-07	2,910.00	40.74	-33.4149	-33.1516	-0.2633	2,945.05	3,024.26	3,100.47	28.6	0.0637	196,532,757
2025-08-06	2,915.00	41.43	-34.4956	-33.0858	-1.4098	2,948.73	3,028.13	3,103.67	28.3	0.0668	196,559,312
2025-08-05	2,920.00	42.10	-35.8823	-32.7333	-3.1490	2,952.29	3,031.97	3,106.84	28.1	0.0690	196,569,163
2025-08-04	2,890.00	36.40	-37.6394	-31.9461	-5.6933	2,955.68	3,035.76	3,109.98	27.5	0.0684	196,541,343
2025-08-01	2,835.00	23.60	-36.2800	-30.5228	-5.7573	2,962.60	3,040.70	3,113.68	26.1	0.0652	196,511,156
2025-07-31	2,935.00	35.74	-28.4173	-29.0834	0.6661	2,976.03	3,047.68	3,118.36	24.5	0.0494	196,606,611
2025-07-30	2,965.00	41.72	-28.1501	-29.2500	1.0999	2,980.35	3,051.50	3,121.44	24.9	0.0478	196,660,894
2025-07-29	2,970.00	42.83	-30.4541	-29.5250	-0.9291	2,981.96	3,054.43	3,124.07	25.6	0.0481	196,690,472
2025-07-28	2,930.00	28.77	-33.4610	-29.2927	-4.1683	2,983.22	3,057.29	3,126.66	26.3	0.0477	196,639,958
2025-07-25	2,930.00	28.77	-32.7394	-28.2506	-4.4888	2,988.83	3,061.60	3,129.97	25.0	0.0441	196,639,958
2025-07-24	2,925.00	26.83	-31.3422	-27.1284	-4.2139	2,995.02	3,066.07	3,133.33	23.0	0.0397	196,565,585
2025-07-23	2,930.00	27.53	-28.5940	-26.0749	-2.5190	3,002.39	3,070.85	3,136.83	21.1	0.0333	196,641,963
2025-07-22	2,970.00	34.10	-25.1793	-25.4452	0.2658	3,010.01	3,075.62	3,140.31	19.3	0.0261	196,708,835
2025-07-21	2,970.00	34.10	-24.5275	-25.5116	0.9841	3,014.22	3,079.20	3,143.17	18.0	0.0243	196,708,835
2025-07-18	2,980.00	35.95	-23.3388	-25.7577	2.4189	3,018.87	3,082.90	3,146.08	16.7	0.0218	196,739,896
2025-07-17	2,990.00	37.86	-22.5002	-26.3624	3.8621	3,022.97	3,086.39	3,148.87	15.3	0.0212	196,760,501
2025-07-16	2,990.00	37.86	-22.1209	-27.3279	5.2070	3,026.44	3,089.66	3,151.54	13.7	0.0229	196,760,501
2025-07-15	3,005.00	40.64	-21.3149	-28.6297	7.3148	3,030.27	3,093.04	3,154.26	13.1	0.0233	196,820,705
2025-07-14	3,020.00	43.63	-21.5034	-30.4583	8.9549	3,032.93	3,096.02	3,156.76	13.0	0.0235	196,854,412
2025-07-11	3,040.00	47.99	-22.9585	-32.6971	9.7386	3,034.29	3,098.60	3,159.06	13.2	0.0236	196,884,561
2025-07-10	3,035.00	46.76	-26.5182	-35.1317	8.6135	3,033.69	3,100.59	3,161.06	13.9	0.0258	196,848,346
2025-07-09	3,035.00	46.76	-30.1668	-37.2851	7.1183	3,033.56	3,102.81	3,163.18	14.8	0.0286	196,848,346
2025-07-08	3,000.00	37.84	-34.3850	-39.0647	4.6797	3,033.40	3,105.11	3,165.34	15.5	0.0324	196,777,024
2025-07-07	3,015.00	40.54	-35.7051	-40.2346	4.5294	3,036.92	3,108.67	3,168.12	15.8	0.0383	196,853,018
2025-07-04	3,000.00	36.32	-38.3981	-41.3669	2.9689	3,039.23	3,111.85	3,170.69	16.0	0.0419	196,808,523
2025-07-03	3,010.00	37.99	-39.7494	-42.1092	2.3597	3,043.36	3,115.64	3,173.56	17.1	0.0424	196,875,815
2025-07-02	3,015.00	38.82	-41.9143	-42.6991	0.7849	3,046.87	3,119.22	3,176.31	18.1	0.0420	196,943,949
2025-07-01	2,990.00	31.92	-44.5768	-42.8953	-1.6815	3,050.22	3,122.75	3,179.02	19.4	0.0467	196,892,845
2025-06-30	2,995.00	32.60	-44.7813	-42.4749	-2.3064	3,056.56	3,127.25	3,182.20	20.5	0.0662	197,032,547
2025-06-27	3,000.00	33.26	-44.9001	-41.8984	-3.0017	3,063.04	3,131.74	3,185.34	21.9	0.0785	197,066,293
2025-06-26	2,995.00	31.98	-44.9077	-41.1479	-3.7597	3,069.68	3,136.20	3,188.46	23.1	0.0856	197,027,575
2025-06-25	3,020.00	35.11	-43.7551	-40.2080	-3.5471	3,077.54	3,140.99	3,191.71	24.4	0.0914	197,103,380
2025-06-24	3,020.00	35.11	-44.1929	-39.3212	-4.8717	3,083.60	3,145.09	3,194.59	25.6	0.0940	197,103,380
2025-06-23	3,015.00	34.00	-44.1090	-38.1033	-6.0057	3,090.29	3,149.33	3,197.53	26.5	0.0969	197,040,196
2025-06-20	3,035.00	36.31	-42.8512	-36.6019	-6.2494	3,098.22	3,153.88	3,200.60	27.5	0.0967	197,084,188
2025-06-19	3,050.00	38.11	-42.6589	-35.0395	-7.6194	3,104.87	3,157.91	3,203.38	28.4	0.0960	197,119,989
2025-06-18	3,045.00	37.14	-43.3202	-33.1347	-10.1856	3,110.65	3,161.57	3,205.96	29.2	0.0960	197,080,486
2025-06-17	3,035.00	35.27	-43.0251	-30.5883	-12.4368	3,117.56	3,165.52	3,208.66	30.0	0.0927	197,049,218
2025-06-16	3,025.00	33.42	-41.0044	-27.4791	-13.5253	3,126.25	3,169.95	3,211.58	31.3	0.0887	196,997,211
2025-06-13	3,060.00	36.84	-36.8107	-24.0977	-12.7129	3,136.90	3,174.86	3,214.72	32.7	0.0852	197,056,378
2025-06-12	3,065.00	37.34	-34.4861	-20.9195	-13.5666	3,145.00	3,178.75	3,217.32	33.8	0.0813	197,212,946
2025-06-11	3,075.00	38.32	-31.5266	-17.5278	-13.9988	3,153.42	3,182.61	3,219.88	34.9	0.0759	197,296,832
2025-06-10	3,100.00	40.80	-28.3089	-14.0282	-14.2807	3,161.67	3,186.26	3,222.31	35.7	0.0707	197,385,849
2025-06-09	3,090.00	39.34	-26.3355	-10.4580	-15.8775	3,168.16	3,189.18	3,224.37	36.6	0.0675	197,269,762
2025-06-05	3,075.00	37.19	-22.4155	-6.4886	-15.9269	3,176.39	3,192.54	3,226.63	37.7	0.0617	197,203,528
2025-06-04	3,055.00	34.29	-15.5589	-2.5069	-13.0521	3,187.07	3,196.53	3,229.17	38.9	0.0524	197,123,987