에스피지 (058610) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석

K&Q KOS Quant

에스피지

058610

KOSDAQ

· 데이터 기준: 2025-11-17 15:01:29

63,000.00

기준일: 2025-11-28

+13050 (+26.13%) 전일 종가 대비

시장

KOSDAQ

최근 거래량

5,790,056

코드

058610

사이트

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

최근 1일 기술 지표 요약

RSI14

75.95

MACD Hist

1,607.0452

ADX14

42.0

EMA20

38,514.68

EMA60

32,965.02

BBW

0.7204

📊 다음날 상승 확률 분석

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

42.9%

상승 확률

42.9%

하락 확률

유사 패턴 발생 수: 7회 · 평균 다음날 수익률: +1.53%

차트 & 지표

최근 120일 기술지표

날짜	종가	RSI14	MACD	SIGNAL	Hist	EMA20	EMA60	EMA120	ADX	BBW	OBV
2025-11-27	49,950.00	75.95	4,254.5461	2,647.5009	1,607.0452	38,514.68	32,965.02	30,094.23	42.0	0.7204	263,631,276
2025-11-26	44,700.00	70.15	3,721.5938	2,245.7396	1,475.8542	37,310.96	32,389.26	29,760.52	40.5	0.6666	259,751,936
2025-11-25	47,250.00	78.70	3,521.7661	1,876.7760	1,644.9901	36,533.17	31,971.95	29,509.43	39.1	0.6441	261,191,839
2025-11-24	46,100.00	77.56	2,955.8513	1,465.5285	1,490.3228	35,405.08	31,454.05	29,211.27	36.7	0.5771	259,305,530
2025-11-21	46,100.00	77.56	2,307.6348	1,092.9478	1,214.6870	34,279.30	30,957.58	28,927.43	34.3	0.4966	259,305,530
2025-11-20	42,500.00	73.74	1,446.7093	789.2760	657.4333	33,035.01	30,444.27	28,638.81	31.7	0.3689	251,549,257
2025-11-19	38,350.00	67.91	693.3578	624.9177	68.4401	32,038.70	30,035.60	28,405.85	29.5	0.2549	244,579,576
2025-11-18	30,250.00	46.25	144.2675	607.8077	-463.5402	31,374.35	29,753.76	28,238.73	28.2	0.1894	237,254,678
2025-11-17	30,900.00	48.70	266.0574	723.6927	-457.6353	31,492.70	29,736.94	28,204.92	30.0	0.1846	237,457,276
2025-11-14	29,700.00	43.58	351.4539	838.1016	-486.6476	31,555.09	29,697.51	28,159.63	31.9	0.1892	237,257,939
2025-11-13	31,500.00	50.62	577.5207	959.7635	-382.2428	31,750.37	29,697.43	28,133.74	33.6	0.1791	237,479,096
2025-11-12	31,200.00	49.36	674.3910	1,055.3242	-380.9331	31,776.72	29,636.33	28,077.16	34.8	0.1773	237,282,586
2025-11-11	31,650.00	51.18	818.7690	1,150.5575	-331.7885	31,837.43	29,583.32	28,024.68	35.8	0.1743	237,491,856
2025-11-10	31,550.00	50.81	945.3202	1,233.5046	-288.1844	31,857.16	29,513.26	27,963.75	36.8	0.1917	237,133,661
2025-11-07	31,000.00	48.79	1,103.2772	1,305.5507	-202.2735	31,889.49	29,444.22	27,903.47	38.7	0.1963	236,940,598
2025-11-06	32,250.00	53.41	1,344.8402	1,356.1191	-11.2789	31,983.12	29,391.48	27,851.43	40.4	0.1994	237,297,286
2025-11-05	33,250.00	57.44	1,506.3283	1,358.9388	147.3895	31,955.03	29,294.58	27,777.51	41.4	0.2468	237,704,152
2025-11-04	35,650.00	69.06	1,588.7175	1,322.0914	266.6261	31,818.71	29,160.50	27,685.53	42.1	0.2774	238,322,418
2025-11-03	35,700.00	69.33	1,426.4038	1,255.4349	170.9690	31,415.42	28,940.52	27,551.68	41.6	0.2773	239,239,285
2025-10-31	33,800.00	64.39	1,193.3939	1,212.6926	-19.2987	30,964.41	28,711.38	27,414.73	40.5	0.2805	237,561,958
2025-10-30	31,100.00	54.79	1,072.0847	1,217.5173	-145.4326	30,665.93	28,538.89	27,307.41	40.0	0.2972	235,620,147
2025-10-29	31,500.00	56.90	1,176.5651	1,253.8755	-77.3104	30,620.24	28,452.07	27,243.67	41.2	0.3126	235,880,171
2025-10-28	31,550.00	57.16	1,252.0791	1,273.2031	-21.1240	30,527.63	28,348.75	27,172.14	41.2	0.3271	236,190,369
2025-10-27	31,400.00	56.61	1,325.1595	1,278.4841	46.6754	30,420.01	28,240.23	27,098.56	41.3	0.3307	235,916,965
2025-10-24	31,400.00	56.61	1,414.4344	1,266.8152	147.6192	30,316.85	28,133.12	27,026.27	41.7	0.3308	235,916,965
2025-10-23	31,700.00	57.88	1,507.8079	1,229.9104	277.8975	30,202.84	28,022.38	26,952.76	41.4	0.3300	236,319,377
2025-10-22	32,350.00	60.60	1,574.5094	1,160.4360	414.0733	30,045.24	27,897.72	26,872.97	41.1	0.3275	236,629,987
2025-10-21	33,200.00	64.28	1,570.5609	1,056.9177	513.6432	29,802.64	27,746.79	26,780.92	40.4	0.3241	237,007,712
2025-10-20	34,300.00	69.33	1,456.1312	928.5069	527.6243	29,445.02	27,561.94	26,673.04	38.9	0.3033	237,721,377
2025-10-17	30,850.00	60.23	1,176.8972	796.6009	380.2964	28,933.97	27,333.53	26,544.85	37.4	0.2512	236,585,995
2025-10-16	32,550.00	69.69	1,154.6473	701.5268	453.1206	28,732.28	27,214.33	26,472.50	36.3	0.2412	237,316,796
2025-10-15	31,950.00	68.04	936.3626	588.2466	348.1160	28,330.41	27,033.46	26,370.36	34.3	0.2029	236,250,789
2025-10-14	29,450.00	59.55	705.2230	501.2176	204.0054	27,949.41	26,866.79	26,276.58	32.6	0.1648	235,068,672
2025-10-13	30,650.00	67.55	654.4925	450.2163	204.2763	27,791.45	26,779.23	26,223.25	30.9	0.1589	236,469,409
2025-10-10	30,500.00	67.04	458.0403	399.1472	58.8931	27,490.55	26,648.01	26,148.85	29.8	0.1319	235,702,739
2025-10-02	27,000.00	49.80	215.9061	384.4239	-168.5179	27,173.76	26,517.44	26,075.72	28.6	0.0983	234,376,301
2025-10-01	27,300.00	51.96	260.0779	426.5534	-166.4755	27,192.06	26,501.08	26,060.18	29.7	0.0983	234,495,308
2025-09-30	27,650.00	54.53	282.1289	468.1723	-186.0434	27,180.69	26,474.00	26,039.35	30.5	0.1011	234,638,119
2025-09-29	26,500.00	46.46	270.5339	514.6831	-244.1492	27,131.29	26,434.13	26,012.28	31.3	0.1012	234,359,211
2025-09-26	26,300.00	44.88	368.8904	575.7204	-206.8300	27,197.74	26,431.90	26,004.08	33.2	0.1162	234,250,346
2025-09-25	27,200.00	51.19	509.4269	627.4279	-118.0010	27,292.24	26,436.37	25,999.11	35.3	0.1298	234,495,162
2025-09-24	26,900.00	48.97	589.7565	656.9282	-67.1717	27,301.95	26,410.49	25,978.92	36.7	0.1428	234,164,921
2025-09-23	28,000.00	57.94	714.2534	673.7211	40.5322	27,344.26	26,393.89	25,963.44	38.3	0.1505	234,409,204
2025-09-22	28,550.00	63.33	750.7675	663.5881	87.1794	27,275.24	26,339.45	25,929.22	38.8	0.1535	234,648,694
2025-09-19	28,500.00	63.04	730.4526	641.7932	88.6594	27,141.05	26,264.51	25,885.17	37.9	0.1543	234,262,149
2025-09-18	28,150.00	61.03	698.9895	619.6283	79.3612	26,998.01	26,188.73	25,841.22	37.2	0.1847	233,683,955
2025-09-17	27,000.00	53.31	684.3004	599.7881	84.5124	26,876.74	26,122.25	25,802.42	37.1	0.2135	233,382,712
2025-09-16	27,550.00	58.46	772.6892	578.6600	194.0293	26,863.77	26,092.50	25,782.29	37.4	0.2425	233,571,912
2025-09-15	28,600.00	70.51	818.2664	530.1527	288.1138	26,791.53	26,043.09	25,752.58	36.6	0.2577	233,876,309
2025-09-12	28,400.00	69.40	757.6283	458.1242	299.5041	26,601.17	25,956.42	25,704.73	34.5	0.2555	233,480,613
2025-09-11	28,400.00	69.40	689.5756	383.2482	306.3274	26,411.82	25,873.58	25,659.43	32.5	0.2457	233,480,613
2025-09-10	27,550.00	64.47	592.6855	306.6663	286.0191	26,202.54	25,787.94	25,613.37	30.3	0.2319	232,952,187
2025-09-09	27,550.00	64.47	546.9430	235.1615	311.7814	26,060.70	25,728.21	25,580.82	28.3	0.2223	232,952,187
2025-09-08	27,500.00	64.17	480.6034	157.2162	323.3872	25,903.93	25,666.45	25,547.72	26.6	0.2103	232,740,635
2025-09-05	27,000.00	61.21	394.0302	76.3694	317.6608	25,735.92	25,604.30	25,514.91	24.8	0.1965	232,507,952
2025-09-04	27,000.00	61.21	328.7092	-3.0458	331.7550	25,602.86	25,556.99	25,489.95	23.0	0.1869	232,507,952
2025-09-03	26,800.00	60.06	240.5545	-85.9846	326.5391	25,455.79	25,508.07	25,464.57	21.2	0.1757	232,357,348
2025-09-02	27,400.00	65.43	144.9018	-167.6193	312.5211	25,314.30	25,464.28	25,442.13	19.2	0.1650	232,906,103
2025-09-01	25,500.00	53.12	-40.3845	-245.7496	205.3651	25,094.75	25,398.66	25,409.22	17.5	0.1426	232,257,858
2025-08-29	25,350.00	51.87	-82.8351	-297.0909	214.2557	25,052.09	25,395.23	25,407.70	16.7	0.1436	232,074,640
2025-08-28	25,600.00	54.11	-120.5400	-350.6548	230.1148	25,020.74	25,396.76	25,408.67	16.4	0.1426	232,170,133
2025-08-27	25,850.00	56.37	-192.3664	-408.1835	215.8171	24,959.76	25,389.87	25,405.45	15.7	0.1416	232,327,168
2025-08-26	26,150.00	59.13	-306.6995	-462.1378	155.4383	24,866.05	25,374.27	25,397.98	15.3	0.1368	232,468,507
2025-08-25	25,750.00	56.50	-478.7144	-500.9974	22.2829	24,730.90	25,347.98	25,385.34	14.7	0.1288	232,148,703
2025-08-22	23,600.00	35.87	-650.5777	-506.5681	-144.0096	24,623.62	25,334.35	25,379.21	14.6	0.1256	231,771,941
2025-08-21	23,300.00	31.67	-641.5656	-470.5657	-170.9999	24,731.37	25,393.14	25,409.12	14.1	0.1226	231,710,748
2025-08-20	23,150.00	29.53	-590.1856	-427.8157	-162.3699	24,882.04	25,464.09	25,444.56	12.8	0.1165	231,659,040
2025-08-19	23,600.00	32.36	-500.7489	-387.2232	-113.5256	25,064.37	25,542.54	25,483.13	11.3	0.1064	231,760,505
2025-08-18	24,000.00	35.13	-425.1296	-358.8418	-66.2877	25,218.51	25,608.38	25,514.78	10.7	0.1088	231,828,718
2025-08-14	24,650.00	40.35	-363.1554	-342.2699	-20.8855	25,346.77	25,662.91	25,540.24	10.6	0.1072	231,926,673
2025-08-13	24,600.00	39.71	-344.9534	-337.0485	-7.9049	25,420.12	25,697.24	25,555.20	11.3	0.1117	231,856,149
2025-08-12	25,200.00	45.10	-311.6126	-335.0723	23.4596	25,506.45	25,734.44	25,571.25	12.2	0.1187	231,961,742
2025-08-11	25,450.00	47.60	-325.6161	-340.9372	15.3211	25,538.70	25,752.55	25,577.49	12.1	0.1246	232,112,661
2025-08-08	25,300.00	45.93	-364.2078	-344.7675	-19.4403	25,548.04	25,762.81	25,579.63	12.9	0.1256	232,044,438
2025-08-07	25,450.00	47.33	-392.8946	-339.9074	-52.9872	25,574.15	25,778.50	25,584.33	13.8	0.1271	232,088,575
2025-08-06	25,400.00	46.83	-439.0673	-326.6606	-112.4067	25,587.22	25,789.63	25,586.59	14.7	0.1316	232,032,275
2025-08-05	25,000.00	42.78	-486.5231	-298.5589	-187.9642	25,606.92	25,802.84	25,589.73	15.4	0.1344	231,972,606
2025-08-04	24,250.00	34.03	-499.2900	-251.5679	-247.7222	25,670.81	25,830.06	25,599.64	15.7	0.1310	231,895,133
2025-08-01	24,050.00	31.43	-431.9592	-189.6373	-242.3219	25,820.37	25,883.62	25,622.32	14.5	0.1161	231,821,000
2025-07-31	25,050.00	38.46	-319.3739	-129.0569	-190.3171	26,006.73	25,945.77	25,648.75	13.5	0.0932	231,940,217
2025-07-30	25,450.00	41.94	-272.8469	-81.4776	-191.3693	26,107.43	25,976.14	25,658.81	13.8	0.0947	232,011,198
2025-07-29	25,150.00	38.03	-250.2201	-33.6353	-216.5848	26,176.64	25,993.97	25,662.32	14.1	0.0951	231,923,573
2025-07-28	25,350.00	39.69	-187.1550	20.5109	-207.6659	26,284.70	26,022.58	25,670.93	14.0	0.0924	232,011,776
2025-07-25	25,400.00	40.09	-124.3024	72.4274	-196.7298	26,383.09	26,045.38	25,676.32	13.4	0.0894	232,092,460
2025-07-24	25,600.00	41.67	-47.3625	121.6099	-168.9724	26,486.58	26,067.26	25,680.97	13.0	0.0833	232,175,409
2025-07-23	26,000.00	44.96	31.1660	163.8530	-132.6870	26,579.90	26,083.10	25,682.33	13.1	0.0740	232,338,738
2025-07-22	26,300.00	47.57	90.2164	197.0247	-106.8084	26,640.94	26,085.92	25,676.99	13.2	0.0772	232,427,441
2025-07-21	26,850.00	52.79	133.7284	223.7268	-89.9984	26,676.83	26,078.66	25,666.52	14.2	0.0954	232,531,271
2025-07-18	26,500.00	49.51	131.3205	246.2265	-114.9060	26,658.60	26,052.51	25,646.63	14.7	0.0968	232,460,834
2025-07-17	26,600.00	50.44	161.9733	274.9529	-112.9796	26,675.30	26,037.34	25,632.29	15.4	0.0975	232,521,521
2025-07-16	27,000.00	54.22	188.5597	303.1979	-114.6382	26,683.23	26,018.27	25,616.02	16.0	0.1020	232,634,887
2025-07-15	26,800.00	52.57	179.0236	331.8574	-152.8338	26,649.88	25,984.99	25,592.76	16.6	0.1091	232,525,264
2025-07-14	26,200.00	47.28	184.6118	370.0658	-185.4540	26,634.08	25,957.36	25,572.47	17.3	0.1168	232,358,216
2025-07-11	26,450.00	49.41	250.1500	416.4293	-166.2794	26,679.77	25,949.14	25,561.92	18.3	0.1225	232,432,586
2025-07-10	26,850.00	52.96	304.7074	457.9992	-153.2918	26,703.96	25,932.16	25,547.00	19.5	0.1296	232,523,420
2025-07-09	26,800.00	52.57	329.1832	496.3221	-167.1390	26,688.59	25,901.05	25,525.10	20.4	0.1317	232,420,351
2025-07-08	26,300.00	48.55	360.7259	538.1069	-177.3809	26,676.86	25,870.57	25,503.67	21.4	0.1334	232,287,950
2025-07-07	26,200.00	47.73	446.6482	582.4521	-135.8039	26,716.53	25,856.02	25,490.29	22.8	0.1350	232,184,548
2025-07-04	26,600.00	50.74	560.0013	616.4031	-56.4018	26,770.90	25,844.36	25,478.36	24.3	0.1340	232,316,926
2025-07-03	27,550.00	58.93	655.8083	630.5035	25.3047	26,788.89	25,818.74	25,459.51	25.7	0.1338	232,502,648
2025-07-02	27,300.00	57.24	671.8266	624.1774	47.6492	26,708.77	25,760.06	25,424.38	26.1	0.1319	232,392,178
2025-07-01	27,600.00	59.99	707.9543	612.2650	95.6893	26,646.54	25,707.85	25,392.85	26.7	0.1424	232,572,324
2025-06-30	27,600.00	59.99	713.2234	588.3427	124.8807	26,546.17	25,643.71	25,355.76	26.5	0.1629	232,572,324
2025-06-27	27,550.00	59.71	709.5746	557.1226	152.4520	26,435.24	25,577.40	25,318.04	26.3	0.1797	232,402,490
2025-06-26	27,050.00	56.94	699.6872	519.0095	180.6776	26,317.90	25,510.53	25,280.53	26.4	0.1931	232,168,360
2025-06-25	27,950.00	64.34	727.7990	473.8401	253.9589	26,240.84	25,458.35	25,250.79	26.6	0.2057	232,426,351
2025-06-24	28,800.00	72.63	661.4575	410.3504	251.1070	26,060.93	25,373.88	25,205.42	25.5	0.2016	232,759,121
2025-06-23	27,600.00	67.07	480.6148	347.5737	133.0412	25,772.60	25,257.74	25,145.01	23.3	0.1849	232,090,365
2025-06-20	26,400.00	59.41	364.9850	314.3134	50.6716	25,580.24	25,178.35	25,103.75	21.6	0.1759	231,392,543
2025-06-19	26,050.00	56.69	334.2721	301.6455	32.6267	25,493.95	25,136.93	25,081.96	20.8	0.1747	231,105,773
2025-06-18	25,850.00	55.09	325.8456	293.4888	32.3568	25,435.42	25,105.98	25,065.70	20.1	0.1738	230,970,094
2025-06-17	25,700.00	53.90	330.7144	285.3996	45.3148	25,391.78	25,080.76	25,052.51	20.1	0.1718	230,882,124
2025-06-16	25,600.00	53.13	347.3911	274.0709	73.3202	25,359.34	25,059.77	25,041.63	20.2	0.1755	230,695,555
2025-06-13	25,550.00	52.77	373.8054	255.7408	118.0646	25,334.01	25,041.46	25,032.25	21.1	0.1870	230,576,764
2025-06-12	26,150.00	57.78	407.1734	226.2247	180.9488	25,311.27	25,024.22	25,023.55	22.1	0.1904	230,894,620
2025-06-11	26,200.00	58.21	382.7498	180.9875	201.7623	25,222.98	24,986.06	25,004.61	20.8	0.1872	231,050,707
2025-06-10	26,000.00	57.02	340.9181	130.5469	210.3712	25,120.14	24,944.91	24,984.52	19.7	0.1836	230,954,303
2025-06-09	26,450.00	60.60	302.9305	77.9541	224.9764	25,027.52	24,909.14	24,967.46	18.3	0.1807	231,126,666
2025-06-05	26,800.00	63.48	204.2201	21.7100	182.5100	24,877.79	24,856.91	24,942.54	16.9	0.1752	231,328,255
2025-06-04	26,450.00	61.80	39.6228	-23.9175	63.5403	24,675.45	24,791.04	24,911.32	15.5	0.1664	231,123,943