다스코 (058730) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석

K&Q KOS Quant

다스코

058730

KOSPI

· 데이터 기준: 2025-11-17 15:01:29

3,165.00

기준일: 2025-11-28

-50 (-1.56%) 전일 종가 대비

시장

KOSPI

최근 거래량

409,791

코드

058730

사이트

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

최근 1일 기술 지표 요약

RSI14

63.06

MACD Hist

68.3315

ADX14

44.6

EMA20

2,941.85

EMA60

2,887.97

BBW

0.3967

차트 & 지표

최근 120일 기술지표

날짜	종가	RSI14	MACD	SIGNAL	Hist	EMA20	EMA60	EMA120	ADX	BBW	OBV
2025-11-27	3,215.00	63.06	123.3455	55.0139	68.3315	2,941.85	2,887.97	2,936.90	44.6	0.3967	236,269,675
2025-11-26	3,195.00	62.47	114.6616	37.9310	76.7306	2,913.09	2,876.89	2,932.23	43.4	0.3790	235,465,504
2025-11-25	3,265.00	65.89	103.9464	18.7484	85.1980	2,883.42	2,866.11	2,927.81	41.4	0.3586	236,871,588
2025-11-24	3,490.00	78.73	81.6307	-2.5511	84.1818	2,843.25	2,852.58	2,922.14	39.0	0.3235	239,180,597
2025-11-21	3,040.00	66.66	29.0512	-23.5965	52.6478	2,775.17	2,830.98	2,912.60	36.5	0.2152	222,999,496
2025-11-20	3,035.00	66.47	7.3364	-36.7585	44.0948	2,747.30	2,823.89	2,910.46	34.7	0.1891	222,419,165
2025-11-19	2,900.00	60.66	-19.9773	-47.7822	27.8049	2,717.01	2,816.73	2,908.37	33.1	0.1588	221,865,725
2025-11-18	2,630.00	42.02	-40.8035	-54.7334	13.9299	2,697.75	2,813.91	2,908.51	31.3	0.1526	218,571,285
2025-11-17	2,700.00	47.43	-39.3008	-58.2159	18.9151	2,704.88	2,820.15	2,913.19	30.9	0.1569	218,813,587
2025-11-14	2,800.00	57.20	-43.9385	-62.9446	19.0062	2,705.39	2,824.22	2,916.77	29.7	0.1609	219,417,427
2025-11-13	2,730.00	50.58	-59.4005	-67.6962	8.2957	2,695.44	2,825.04	2,918.73	28.4	0.1660	214,317,782
2025-11-12	2,690.00	46.16	-71.1445	-69.7701	-1.3744	2,691.80	2,828.26	2,921.90	29.8	0.1678	214,174,482
2025-11-11	2,630.00	38.51	-81.0265	-69.4265	-11.5999	2,691.99	2,832.95	2,925.80	30.6	0.1691	213,847,110
2025-11-10	2,575.00	30.04	-86.3518	-66.5265	-19.8253	2,698.51	2,839.83	2,930.77	28.7	0.1664	213,761,324
2025-11-07	2,525.00	20.84	-86.2929	-61.5702	-24.7226	2,711.51	2,848.81	2,936.75	27.4	0.1580	213,734,379
2025-11-06	2,535.00	21.36	-79.8715	-55.3896	-24.4820	2,731.15	2,859.78	2,943.67	25.9	0.1406	213,862,319
2025-11-05	2,515.00	17.52	-71.5320	-49.2691	-22.2630	2,751.79	2,870.79	2,950.54	24.6	0.1210	213,804,745
2025-11-04	2,600.00	21.70	-57.8109	-43.7033	-14.1076	2,776.72	2,882.85	2,957.86	23.2	0.0881	213,902,139
2025-11-03	2,650.00	24.95	-48.1115	-40.1764	-7.9351	2,795.32	2,892.44	2,963.88	22.9	0.0651	213,963,823
2025-10-31	2,715.00	30.45	-40.1226	-38.1926	-1.9299	2,810.62	2,900.66	2,969.15	23.0	0.0474	214,015,639
2025-10-30	2,750.00	34.22	-35.9604	-37.7102	1.7498	2,820.68	2,906.95	2,973.42	24.1	0.0410	214,035,598
2025-10-29	2,795.00	40.17	-33.6885	-38.1476	4.4591	2,828.12	2,912.27	2,977.18	25.2	0.0418	214,251,750
2025-10-28	2,790.00	39.07	-34.8806	-39.2624	4.3818	2,831.61	2,916.25	2,980.24	25.3	0.0466	214,218,699
2025-10-27	2,785.00	38.02	-35.3857	-40.3578	4.9722	2,835.99	2,920.53	2,983.44	25.7	0.0506	214,200,933
2025-10-24	2,790.00	38.64	-35.0065	-41.6009	6.5943	2,841.36	2,925.12	2,986.77	26.2	0.0596	214,249,586
2025-10-23	2,815.00	41.80	-34.5225	-43.2494	8.7269	2,846.76	2,929.70	2,990.08	26.3	0.0718	214,302,668
2025-10-22	2,850.00	46.76	-35.9480	-45.4312	9.4832	2,850.11	2,933.59	2,993.02	26.2	0.0838	214,354,143
2025-10-21	2,835.00	44.12	-40.8083	-47.8020	6.9937	2,850.12	2,936.42	2,995.42	26.0	0.0928	214,318,805
2025-10-20	2,820.00	41.42	-44.8909	-49.5504	4.6595	2,851.71	2,939.86	2,998.12	25.4	0.0978	214,284,663
2025-10-17	2,865.00	47.86	-47.9215	-50.7153	2.7938	2,855.05	2,943.93	3,001.11	24.8	0.1055	214,340,146
2025-10-16	2,795.00	32.77	-55.6745	-51.4137	-4.2608	2,854.00	2,946.60	3,003.40	23.8	0.1120	214,211,154
2025-10-15	2,795.00	32.77	-57.6330	-50.3485	-7.2845	2,860.21	2,951.74	3,006.90	23.6	0.1144	214,211,154
2025-10-14	2,770.00	26.19	-59.2945	-48.5274	-10.7671	2,867.08	2,957.05	3,010.47	23.9	0.1152	214,185,065
2025-10-13	2,770.00	26.19	-58.0073	-45.8356	-12.1717	2,877.29	2,963.39	3,014.51	24.6	0.1126	214,185,065
2025-10-10	2,780.00	27.11	-55.5206	-42.7927	-12.7279	2,888.59	2,969.95	3,018.62	25.0	0.1077	214,237,982
2025-10-02	2,810.00	30.03	-52.5572	-39.6107	-12.9465	2,900.02	2,976.39	3,022.63	24.4	0.1013	214,275,007
2025-10-01	2,805.00	28.84	-51.0650	-36.3741	-14.6909	2,909.50	2,982.03	3,026.20	23.6	0.0967	214,232,162
2025-09-30	2,790.00	25.31	-47.9085	-32.7014	-15.2071	2,920.49	2,988.03	3,029.92	22.7	0.0883	213,494,570
2025-09-29	2,830.00	28.85	-41.6555	-28.8996	-12.7559	2,934.23	2,994.74	3,033.95	20.9	0.0753	213,524,933
2025-09-26	2,845.00	30.33	-37.1413	-25.7106	-11.4307	2,945.20	3,000.33	3,037.38	19.4	0.0690	213,545,256
2025-09-25	2,870.00	32.95	-32.3666	-22.8529	-9.5137	2,955.75	3,005.59	3,040.61	18.0	0.0613	213,566,777
2025-09-24	2,880.00	34.03	-28.3470	-20.4745	-7.8724	2,964.78	3,010.19	3,043.48	16.9	0.0556	213,591,472
2025-09-23	2,885.00	34.57	-23.8223	-18.5064	-5.3159	2,973.70	3,014.60	3,046.23	15.7	0.0499	213,610,243
2025-09-22	2,930.00	39.74	-18.2098	-17.1774	-1.0324	2,983.04	3,018.99	3,048.94	14.8	0.0453	213,659,876
2025-09-19	2,965.00	44.56	-15.3631	-16.9193	1.5562	2,988.62	3,022.01	3,050.94	14.8	0.0502	213,690,149
2025-09-18	2,980.00	46.82	-15.0699	-17.3084	2.2385	2,991.11	3,023.94	3,052.38	15.7	0.0531	213,708,841
2025-09-17	2,975.00	45.97	-16.0037	-17.8680	1.8643	2,992.28	3,025.43	3,053.60	16.8	0.0589	213,687,612
2025-09-16	2,955.00	42.57	-16.4538	-18.3341	1.8803	2,994.09	3,027.14	3,054.92	18.1	0.0666	213,660,276
2025-09-15	2,995.00	48.21	-14.7525	-18.8042	4.0517	2,998.21	3,029.59	3,056.60	18.7	0.0723	213,691,192
2025-09-12	2,990.00	47.40	-16.4392	-19.8171	3.3780	2,998.55	3,030.76	3,057.63	18.9	0.0728	213,673,622
2025-09-11	2,990.00	47.40	-17.8438	-20.6616	2.8178	2,999.45	3,032.14	3,058.77	19.0	0.0753	213,673,622
2025-09-10	2,990.00	47.40	-19.3770	-21.3661	1.9890	3,000.44	3,033.57	3,059.92	19.1	0.0764	213,673,622
2025-09-09	3,000.00	48.62	-21.0522	-21.8633	0.8111	3,001.54	3,035.05	3,061.10	19.1	0.0842	213,693,718
2025-09-08	3,000.00	48.62	-23.9022	-22.0661	-1.8361	3,001.70	3,036.24	3,062.13	19.2	0.0881	213,693,718
2025-09-05	2,995.00	48.04	-27.1923	-21.6071	-5.5852	3,001.88	3,037.47	3,063.17	19.1	0.0917	213,666,895
2025-09-04	3,000.00	48.55	-30.4870	-20.2108	-10.2762	3,002.61	3,038.90	3,064.32	19.7	0.0915	213,674,362
2025-09-03	2,910.00	37.61	-34.7578	-17.6417	-17.1161	3,002.88	3,040.22	3,065.40	20.4	0.0913	213,651,797
2025-09-02	2,920.00	38.45	-30.5398	-13.3627	-17.1771	3,012.66	3,044.64	3,068.01	21.7	0.0835	213,671,122
2025-09-01	2,885.00	33.62	-25.7300	-9.0684	-16.6616	3,022.41	3,048.86	3,070.50	22.8	0.0761	213,656,476
2025-08-29	2,975.00	41.38	-15.6531	-4.9030	-10.7501	3,036.87	3,054.42	3,073.61	23.9	0.0620	213,758,949
2025-08-28	2,980.00	41.88	-11.7272	-2.2155	-9.5117	3,043.39	3,057.11	3,075.27	24.7	0.0581	213,785,830
2025-08-27	2,980.00	41.88	-7.0549	0.1624	-7.2174	3,050.06	3,059.72	3,076.87	25.5	0.0571	213,785,830
2025-08-26	3,015.00	45.17	-0.9887	1.9668	-2.9555	3,057.43	3,062.43	3,078.50	26.6	0.0582	213,819,716
2025-08-25	3,060.00	49.84	3.2047	2.7057	0.4990	3,061.90	3,064.03	3,079.57	26.4	0.0614	213,853,456
2025-08-22	3,040.00	47.60	3.9285	2.5809	1.3476	3,062.10	3,064.17	3,079.90	26.7	0.0615	213,825,559
2025-08-21	3,070.00	50.76	6.8317	2.2440	4.5876	3,064.43	3,064.99	3,080.57	26.6	0.0615	213,866,266
2025-08-20	3,095.00	53.50	7.3832	1.0971	6.2861	3,063.84	3,064.82	3,080.74	26.4	0.0614	213,907,211
2025-08-19	3,100.00	54.04	5.4344	-0.4744	5.9088	3,060.56	3,063.80	3,080.51	26.2	0.0598	214,036,987
2025-08-18	3,030.00	47.07	2.3588	-1.9516	4.3104	3,056.41	3,062.57	3,080.18	26.3	0.0598	213,954,319
2025-08-14	3,070.00	51.19	5.5262	-3.0292	8.5554	3,059.19	3,063.67	3,081.02	27.3	0.0597	213,979,800
2025-08-13	3,055.00	49.65	5.4158	-5.1681	10.5838	3,058.05	3,063.46	3,081.21	28.1	0.0593	213,949,557
2025-08-12	3,135.00	58.81	6.7234	-7.8140	14.5374	3,058.37	3,063.75	3,081.65	28.5	0.0596	214,019,566
2025-08-11	3,110.00	56.48	0.1492	-11.4484	11.5975	3,050.31	3,061.33	3,080.75	28.2	0.0566	213,955,329
2025-08-08	3,115.00	57.08	-5.6987	-14.3478	8.6491	3,044.02	3,059.68	3,080.26	27.4	0.0616	214,038,717
2025-08-07	3,060.00	51.86	-13.5888	-16.5100	2.9212	3,036.55	3,057.81	3,079.67	26.4	0.0627	213,861,747
2025-08-06	3,010.00	46.36	-17.8619	-17.2403	-0.6216	3,034.09	3,057.73	3,080.00	26.0	0.0629	213,777,028
2025-08-05	3,035.00	48.96	-17.9652	-17.0849	-0.8803	3,036.62	3,059.35	3,081.18	26.5	0.0621	213,800,358
2025-08-04	3,010.00	46.15	-20.3812	-16.8649	-3.5163	3,036.79	3,060.17	3,081.96	27.0	0.0623	213,769,833
2025-08-01	2,990.00	43.86	-20.6229	-15.9858	-4.6371	3,039.61	3,061.88	3,083.17	27.8	0.0615	213,748,164
2025-07-31	3,060.00	50.90	-18.5951	-14.8265	-3.7686	3,044.83	3,064.31	3,084.73	28.1	0.0591	213,829,689
2025-07-30	2,990.00	42.31	-22.8637	-13.8844	-8.9793	3,043.24	3,064.46	3,085.15	28.2	0.0595	213,755,833
2025-07-29	2,970.00	39.50	-20.8521	-11.6395	-9.2126	3,048.84	3,066.98	3,086.75	29.5	0.0567	213,738,030
2025-07-28	2,975.00	39.95	-15.9450	-9.3364	-6.6086	3,057.14	3,070.27	3,088.71	31.0	0.0516	213,762,405
2025-07-25	3,035.00	45.78	-9.9589	-7.6842	-2.2747	3,065.79	3,073.50	3,090.62	32.1	0.0477	213,859,421
2025-07-24	3,035.00	45.78	-8.2826	-7.1156	-1.1671	3,069.03	3,074.80	3,091.56	31.5	0.0480	213,859,421
2025-07-23	3,065.00	48.85	-6.0227	-6.8238	0.8011	3,072.61	3,076.15	3,092.51	30.9	0.0475	213,902,638
2025-07-22	3,050.00	47.21	-6.1051	-7.0241	0.9190	3,073.41	3,076.53	3,092.97	30.5	0.0534	213,855,108
2025-07-21	3,100.00	52.43	-4.5942	-7.2538	2.6596	3,075.87	3,077.43	3,093.69	29.9	0.0560	213,912,219
2025-07-18	3,060.00	48.17	-7.6898	-7.9187	0.2289	3,073.34	3,076.67	3,093.58	28.8	0.0553	213,866,184
2025-07-17	3,050.00	47.07	-7.4564	-7.9759	0.5195	3,074.74	3,077.23	3,094.15	28.2	0.0573	213,845,507
2025-07-16	3,025.00	44.33	-6.0318	-8.1058	2.0740	3,077.34	3,078.15	3,094.89	27.4	0.0588	213,807,066
2025-07-15	3,110.00	53.00	-1.5803	-8.6243	7.0440	3,082.85	3,079.96	3,096.07	26.6	0.0591	213,921,988
2025-07-14	3,150.00	57.95	-4.5302	-10.3853	5.8551	3,080.00	3,078.94	3,095.83	24.9	0.0619	214,023,006
2025-07-11	3,125.00	55.54	-12.3021	-11.8491	-0.4531	3,072.63	3,076.53	3,094.92	22.5	0.0688	213,833,495
2025-07-10	3,020.00	42.73	-19.4976	-11.7358	-7.7618	3,067.11	3,074.89	3,094.42	20.0	0.0836	211,834,929
2025-07-09	3,040.00	45.03	-17.7070	-9.7954	-7.9117	3,072.07	3,076.75	3,095.67	21.5	0.0980	211,878,919
2025-07-08	3,025.00	42.89	-17.2005	-7.8174	-9.3830	3,075.45	3,077.99	3,096.60	22.6	0.0973	211,855,118
2025-07-07	3,040.00	44.50	-14.7764	-5.4717	-9.3047	3,080.76	3,079.79	3,097.81	23.9	0.0941	211,886,821
2025-07-04	3,055.00	46.10	-12.9948	-3.1455	-9.8493	3,085.05	3,081.14	3,098.78	25.1	0.0915	211,903,697
2025-07-03	3,075.00	48.25	-12.0591	-0.6832	-11.3760	3,088.21	3,082.02	3,099.51	26.0	0.0897	211,947,846
2025-07-02	3,060.00	46.51	-12.7258	2.1608	-14.8866	3,089.60	3,082.26	3,099.92	26.7	0.0886	211,912,156
2025-07-01	3,025.00	42.32	-11.8643	5.8825	-17.7468	3,092.72	3,083.02	3,100.60	27.7	0.0912	211,872,300
2025-06-30	3,010.00	40.46	-7.0285	10.3192	-17.3477	3,099.85	3,084.98	3,101.87	28.9	0.0932	211,835,741
2025-06-27	3,030.00	42.14	0.7732	14.6561	-13.8829	3,109.31	3,087.52	3,103.41	30.2	0.0947	211,870,414
2025-06-26	3,060.00	44.73	8.6834	18.1268	-9.4434	3,117.65	3,089.47	3,104.64	31.5	0.0951	211,938,887
2025-06-25	3,145.00	53.35	15.5989	20.4876	-4.8887	3,123.72	3,090.47	3,105.39	32.3	0.1002	212,016,124
2025-06-24	3,125.00	51.30	15.5441	21.7098	-6.1657	3,121.48	3,088.62	3,104.73	31.4	0.1039	211,907,924
2025-06-23	3,080.00	46.37	17.2844	23.2512	-5.9668	3,121.11	3,087.39	3,104.39	31.1	0.1073	211,817,912
2025-06-20	3,120.00	50.60	23.8361	24.7429	-0.9068	3,125.44	3,087.64	3,104.80	30.7	0.1113	211,935,204
2025-06-19	3,120.00	50.60	27.7791	24.9696	2.8094	3,126.01	3,086.54	3,104.54	30.4	0.1132	211,935,204
2025-06-18	3,130.00	51.61	32.4076	24.2673	8.1403	3,126.64	3,085.41	3,104.28	30.3	0.1134	211,980,982
2025-06-17	3,150.00	53.61	36.8258	22.2322	14.5935	3,126.29	3,083.90	3,103.85	30.3	0.1144	212,027,861
2025-06-16	3,205.00	59.48	39.8929	18.5838	21.3091	3,123.80	3,081.66	3,103.07	30.1	0.1142	212,132,764
2025-06-13	3,255.00	65.54	37.6274	13.2566	24.3709	3,115.25	3,077.48	3,101.36	28.4	0.1087	212,213,135
2025-06-12	3,290.00	70.18	29.0977	7.1639	21.9338	3,100.54	3,071.46	3,098.78	26.5	0.1032	212,382,054
2025-06-11	3,160.00	60.53	14.2237	1.6804	12.5433	3,080.59	3,064.05	3,095.57	24.2	0.0864	211,860,924
2025-06-10	3,125.00	57.06	8.2686	-1.4554	9.7240	3,072.23	3,060.80	3,094.48	23.1	0.0912	211,777,473
2025-06-09	3,120.00	56.55	4.1110	-3.8864	7.9975	3,066.68	3,058.62	3,093.97	22.5	0.0912	211,736,373
2025-06-05	3,140.00	59.15	-0.7462	-5.8858	5.1396	3,061.07	3,056.54	3,093.53	21.5	0.0922	211,796,284
2025-06-04	3,120.00	57.33	-8.9713	-7.1707	-1.8006	3,052.76	3,053.71	3,092.75	20.5	0.0917	211,697,853