그린생명과학 (114450) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석

K&Q KOS Quant

그린생명과학

114450

KOSDAQ

· 데이터 기준: 2025-11-17 15:01:30

3,595.00

기준일: 2025-11-28

-40 (-1.10%) 전일 종가 대비

시장

KOSDAQ

최근 거래량

1,184,698

코드

114450

사이트

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

최근 1일 기술 지표 요약

RSI14

56.85

MACD Hist

-15.1082

ADX14

49.9

EMA20

3,489.47

EMA60

3,069.72

BBW

0.5755

📊 다음날 상승 확률 분석

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

33.3%

상승 확률

66.7%

하락 확률

유사 패턴 발생 수: 30회 · 평균 다음날 수익률: +0.17%

차트 & 지표

최근 120일 기술지표

날짜	종가	RSI14	MACD	SIGNAL	Hist	EMA20	EMA60	EMA120	ADX	BBW	OBV
2025-11-27	3,635.00	56.85	283.5638	298.6720	-15.1082	3,489.47	3,069.72	2,845.87	49.9	0.5755	407,688,370
2025-11-26	3,610.00	56.33	309.1271	302.4491	6.6780	3,474.15	3,050.56	2,832.61	50.0	0.6468	404,707,464
2025-11-25	3,775.00	60.75	339.8043	300.7796	39.0247	3,459.85	3,031.60	2,819.55	50.1	0.7073	406,918,360
2025-11-24	4,045.00	68.96	357.2169	291.0234	66.1935	3,426.67	3,006.40	2,803.49	49.0	0.7465	411,060,462
2025-11-21	3,885.00	66.47	346.7550	274.4750	72.2800	3,361.59	2,971.19	2,782.62	47.8	0.7628	400,566,732
2025-11-20	3,900.00	66.93	344.6489	256.4050	88.2439	3,306.49	2,940.21	2,764.10	46.0	0.7890	428,115,588
2025-11-19	3,725.00	64.20	335.4205	234.3440	101.0765	3,244.02	2,907.68	2,745.00	44.7	0.7962	427,108,822
2025-11-18	3,745.00	64.77	336.5810	209.0749	127.5061	3,193.39	2,879.97	2,728.53	43.5	0.8012	427,711,678
2025-11-17	3,995.00	72.18	331.1301	177.1984	153.9317	3,135.32	2,850.65	2,711.45	41.6	0.7943	428,754,038
2025-11-14	3,935.00	71.45	293.9019	138.7155	155.1864	3,044.83	2,811.86	2,689.88	38.7	0.7465	417,240,764
2025-11-13	3,780.00	69.54	248.2192	99.9189	148.3004	2,951.13	2,773.79	2,668.95	35.6	0.6838	384,224,134
2025-11-12	3,945.00	74.47	202.0829	62.8438	139.2391	2,863.88	2,739.68	2,650.28	32.6	0.6134	388,423,097
2025-11-11	3,620.00	70.67	123.4568	28.0340	95.4228	2,750.07	2,698.82	2,628.52	29.4	0.4613	350,496,261
2025-11-10	2,785.00	54.49	54.3965	4.1783	50.2182	2,658.50	2,667.59	2,611.86	26.8	0.3180	325,346,508
2025-11-07	2,880.00	57.86	50.4774	-8.3763	58.8536	2,645.19	2,663.61	2,608.95	25.5	0.3119	326,938,614
2025-11-06	2,950.00	60.42	35.0682	-23.0897	58.1579	2,620.47	2,656.28	2,604.39	24.2	0.2928	329,230,516
2025-11-05	2,810.00	56.88	7.7631	-37.6292	45.3923	2,585.78	2,646.32	2,598.58	22.1	0.2566	321,301,160
2025-11-04	2,590.00	50.41	-12.9464	-48.9772	36.0308	2,562.18	2,640.77	2,595.03	19.9	0.2377	303,461,773
2025-11-03	2,620.00	51.39	-16.7910	-57.9849	41.1939	2,559.25	2,642.49	2,595.11	18.7	0.2385	306,570,766
2025-10-31	3,085.00	71.25	-24.5085	-68.2834	43.7749	2,552.86	2,643.26	2,594.69	16.8	0.2381	311,554,670
2025-10-30	2,375.00	36.40	-81.3477	-79.2271	-2.1206	2,496.84	2,628.28	2,586.45	15.1	0.1226	307,178,291
2025-10-29	2,380.00	36.69	-80.4211	-78.6970	-1.7241	2,509.67	2,636.87	2,590.01	14.3	0.1283	307,474,732
2025-10-28	2,465.00	41.98	-78.5777	-78.2660	-0.3117	2,523.32	2,645.57	2,593.54	13.9	0.1309	307,690,911
2025-10-27	2,455.00	41.05	-83.7365	-78.1880	-5.5485	2,529.46	2,651.70	2,595.70	14.3	0.1487	307,512,183
2025-10-24	2,340.00	28.89	-88.0848	-76.8009	-11.2839	2,537.29	2,658.36	2,598.06	14.4	0.1731	307,270,118
2025-10-23	2,415.00	33.02	-80.6445	-73.9800	-6.6645	2,558.06	2,669.15	2,602.40	14.1	0.1903	307,598,983
2025-10-22	2,470.00	36.57	-77.6113	-72.3138	-5.2975	2,573.12	2,677.77	2,605.55	14.5	0.1883	307,737,901
2025-10-21	2,485.00	37.60	-78.2110	-70.9894	-7.2215	2,583.97	2,684.81	2,607.83	15.3	0.1893	307,799,362
2025-10-20	2,490.00	37.93	-79.3660	-69.1841	-10.1820	2,594.39	2,691.59	2,609.89	16.3	0.1869	307,917,961
2025-10-17	2,455.00	34.18	-80.1950	-66.6386	-13.5564	2,605.38	2,698.42	2,611.91	17.0	0.1826	307,856,811
2025-10-16	2,520.00	38.15	-76.5229	-63.2495	-13.2734	2,621.21	2,706.67	2,614.54	18.0	0.1734	307,978,432
2025-10-15	2,515.00	37.63	-77.3411	-59.9311	-17.4100	2,631.86	2,713.00	2,616.13	19.1	0.1675	307,854,913
2025-10-14	2,465.00	32.38	-76.7514	-55.5786	-21.1728	2,644.17	2,719.71	2,617.83	20.5	0.1612	307,707,436
2025-10-13	2,500.00	34.26	-69.7914	-50.2854	-19.5060	2,663.03	2,728.35	2,620.40	21.8	0.1446	307,976,710
2025-10-10	2,515.00	35.06	-63.4564	-45.4089	-18.0475	2,680.19	2,736.09	2,622.42	23.2	0.1305	308,106,464
2025-10-02	2,590.00	39.38	-55.9749	-40.8970	-15.0779	2,697.57	2,743.58	2,624.23	24.7	0.1179	308,303,112
2025-10-01	2,590.00	39.38	-53.2481	-37.1276	-16.1205	2,708.90	2,748.79	2,624.81	25.2	0.1140	308,303,112
2025-09-30	2,610.00	40.53	-48.9930	-33.0974	-15.8956	2,721.41	2,754.17	2,625.39	25.8	0.1099	308,396,939
2025-09-29	2,610.00	40.53	-44.8858	-29.1236	-15.7623	2,733.14	2,759.06	2,625.65	26.5	0.1027	308,396,939
2025-09-26	2,580.00	38.20	-38.9906	-25.1830	-13.8076	2,746.10	2,764.11	2,625.91	28.1	0.0939	308,206,379
2025-09-25	2,665.00	42.58	-27.8445	-21.7311	-6.1134	2,763.59	2,770.35	2,626.68	29.7	0.0769	308,346,567
2025-09-24	2,670.00	42.85	-21.8676	-20.2027	-1.6649	2,773.97	2,773.92	2,626.04	30.6	0.0733	308,459,837
2025-09-23	2,740.00	46.68	-14.4299	-19.7865	5.3566	2,784.91	2,777.44	2,625.30	31.3	0.0687	308,679,091
2025-09-22	2,815.00	51.24	-11.8540	-21.1257	9.2717	2,789.64	2,778.71	2,623.37	31.8	0.0787	309,076,330
2025-09-19	2,895.00	56.72	-16.0302	-23.4436	7.4134	2,786.97	2,777.48	2,620.15	31.3	0.0990	309,458,669
2025-09-18	2,755.00	47.61	-29.2729	-25.2969	-3.9760	2,775.60	2,773.50	2,615.53	30.7	0.1043	308,435,038
2025-09-17	2,760.00	47.95	-31.4950	-24.3029	-7.1921	2,777.76	2,774.13	2,613.19	31.2	0.1310	308,661,413
2025-09-16	2,730.00	45.82	-34.3822	-22.5049	-11.8773	2,779.63	2,774.61	2,610.72	31.8	0.1667	308,364,115
2025-09-15	2,720.00	45.13	-34.5127	-19.5356	-14.9771	2,784.86	2,776.12	2,608.72	32.9	0.1947	308,264,938
2025-09-12	2,740.00	46.23	-33.1590	-15.7913	-17.3677	2,791.69	2,778.02	2,606.85	34.1	0.2199	308,454,516
2025-09-11	2,695.00	43.35	-32.9853	-11.4494	-21.5359	2,797.13	2,779.31	2,604.61	35.1	0.2171	308,234,822
2025-09-10	2,740.00	45.62	-27.7020	-6.0654	-21.6366	2,807.88	2,782.17	2,603.09	36.4	0.2214	308,392,589
2025-09-09	2,700.00	43.17	-25.1374	-0.6563	-24.4811	2,815.02	2,783.60	2,600.79	37.7	0.2180	308,221,731
2025-09-08	2,720.00	44.09	-17.4258	5.4640	-22.8898	2,827.13	2,786.43	2,599.12	38.6	0.2204	308,366,679
2025-09-05	2,780.00	46.88	-9.3658	11.1864	-20.5522	2,838.40	2,788.68	2,597.09	39.4	0.2208	308,632,956
2025-09-04	2,795.00	47.58	-5.0512	16.3245	-21.3756	2,844.55	2,788.98	2,594.02	39.7	0.2448	309,048,912
2025-09-03	2,820.00	48.71	-0.9979	21.6684	-22.6663	2,849.77	2,788.77	2,590.64	40.3	0.2605	309,226,032
2025-09-02	2,760.00	45.85	1.6445	27.3350	-25.6905	2,852.90	2,787.71	2,586.78	41.0	0.2744	308,993,932
2025-09-01	2,765.00	46.05	11.1024	33.7576	-22.6552	2,862.68	2,788.65	2,583.87	42.0	0.2803	309,285,795
2025-08-29	2,780.00	46.61	22.5035	39.4214	-16.9179	2,872.96	2,789.45	2,580.83	42.2	0.2805	309,554,951
2025-08-28	2,815.00	47.88	35.2009	43.6509	-8.4500	2,882.75	2,789.77	2,577.48	42.5	0.2965	309,866,460
2025-08-27	2,815.00	47.88	47.3317	45.7634	1.5684	2,889.88	2,788.92	2,573.49	42.4	0.3148	309,866,460
2025-08-26	2,895.00	50.58	62.1266	45.3713	16.7553	2,897.76	2,788.04	2,569.43	42.3	0.3266	310,272,423
2025-08-25	2,970.00	53.20	71.9612	41.1824	30.7787	2,898.05	2,784.41	2,563.96	41.7	0.3305	310,569,683
2025-08-22	2,935.00	52.12	75.8306	33.4878	42.3428	2,890.48	2,778.12	2,557.13	40.6	0.3322	310,187,709
2025-08-21	3,045.00	55.86	83.2300	22.9021	60.3279	2,885.79	2,772.80	2,550.78	39.5	0.3315	310,948,970
2025-08-20	3,140.00	59.27	80.2636	7.8201	72.4436	2,869.03	2,763.57	2,542.48	37.3	0.3234	311,791,664
2025-08-19	3,170.00	60.35	65.6374	-10.2908	75.9282	2,840.51	2,750.81	2,532.43	34.9	0.3006	316,784,113
2025-08-18	3,215.00	61.92	42.9596	-29.2728	72.2325	2,805.83	2,736.60	2,521.72	32.7	0.2679	317,934,951
2025-08-14	2,960.00	55.87	8.8079	-47.3310	56.1389	2,762.76	2,720.39	2,510.07	30.3	0.2281	312,341,232
2025-08-13	3,140.00	62.36	-8.9466	-61.3657	52.4191	2,742.00	2,712.26	2,502.50	28.0	0.2728	313,903,748
2025-08-12	2,795.00	52.56	-49.8049	-74.4705	24.6656	2,700.10	2,697.76	2,491.79	25.6	0.2448	300,189,971
2025-08-11	2,675.00	48.21	-66.1032	-80.6368	14.5336	2,690.11	2,694.47	2,486.69	24.0	0.2449	298,291,482
2025-08-08	2,715.00	49.61	-73.7262	-84.2703	10.5441	2,691.70	2,695.13	2,483.53	22.9	0.2475	298,887,527
2025-08-07	2,540.00	42.82	-86.4562	-86.9063	0.4501	2,689.25	2,694.45	2,479.64	21.8	0.2474	295,171,023
2025-08-06	2,590.00	44.41	-83.6286	-87.0188	3.3902	2,704.96	2,699.69	2,478.63	21.7	0.2420	295,526,253
2025-08-05	2,600.00	44.72	-83.8940	-87.8663	3.9723	2,717.06	2,703.41	2,476.75	20.9	0.2393	296,093,496
2025-08-04	2,660.00	46.52	-84.0307	-88.8594	4.8287	2,729.38	2,706.91	2,474.68	20.1	0.2369	296,623,248
2025-08-01	2,760.00	49.60	-89.0920	-90.0666	0.9746	2,736.69	2,708.50	2,471.57	18.8	0.2369	297,414,227
2025-07-31	2,550.00	42.11	-104.4380	-90.3102	-14.1278	2,734.23	2,706.76	2,466.72	17.5	0.2362	288,860,040
2025-07-30	2,520.00	40.95	-101.1242	-86.7783	-14.3459	2,753.63	2,712.07	2,465.32	17.8	0.2319	288,636,667
2025-07-29	2,570.00	42.26	-92.3690	-83.1918	-9.1772	2,778.22	2,718.58	2,464.40	17.9	0.2233	289,173,070
2025-07-28	2,665.00	44.80	-84.9417	-80.8975	-4.0442	2,800.14	2,723.62	2,462.63	18.0	0.2202	290,138,761
2025-07-25	2,640.00	43.98	-83.8989	-79.8865	-4.0124	2,814.36	2,725.61	2,459.23	17.3	0.2289	285,289,837
2025-07-24	2,700.00	45.49	-78.8021	-78.8834	0.0813	2,832.71	2,728.51	2,456.19	17.8	0.2335	285,537,956
2025-07-23	2,675.00	44.76	-77.2596	-78.9037	1.6441	2,846.68	2,729.47	2,452.09	18.2	0.2438	285,039,817
2025-07-22	2,730.00	46.02	-71.6217	-79.3147	7.6931	2,864.76	2,731.32	2,448.34	18.7	0.2694	285,610,880
2025-07-21	2,810.00	47.85	-68.9838	-81.2380	12.2542	2,878.94	2,731.37	2,443.61	19.0	0.2925	286,140,143
2025-07-18	2,960.00	51.41	-72.7589	-84.3015	11.5426	2,886.20	2,728.70	2,437.45	18.7	0.3248	286,696,373
2025-07-17	3,240.00	59.01	-91.7918	-87.1872	-4.6046	2,878.43	2,720.86	2,428.67	17.7	0.3995	288,583,953
2025-07-16	2,520.00	36.64	-143.2586	-86.0361	-57.2226	2,840.37	2,703.26	2,415.03	16.7	0.4424	277,214,507
2025-07-15	2,605.00	38.97	-133.5561	-71.7304	-61.8257	2,874.09	2,709.47	2,413.27	18.0	0.4862	277,434,747
2025-07-14	2,585.00	38.11	-127.8841	-56.2740	-71.6102	2,902.42	2,713.02	2,410.05	19.0	0.5396	277,222,970
2025-07-11	2,685.00	40.78	-116.7481	-38.3714	-78.3767	2,935.83	2,717.36	2,407.11	20.4	0.5242	277,405,208
2025-07-10	2,680.00	40.59	-111.0182	-18.7773	-92.2409	2,962.23	2,718.45	2,402.44	21.6	0.5414	277,232,208
2025-07-09	2,700.00	41.09	-101.5808	4.2830	-105.8638	2,991.94	2,719.76	2,397.77	22.9	0.5621	277,383,017
2025-07-08	2,680.00	40.41	-90.0941	30.7489	-120.8430	3,022.67	2,720.43	2,392.69	24.4	0.5766	277,136,001
2025-07-07	2,660.00	39.76	-72.0860	60.9596	-133.0457	3,058.75	2,721.80	2,387.86	26.2	0.5504	276,901,755
2025-07-04	2,705.00	40.68	-46.0163	94.2211	-140.2374	3,100.72	2,723.89	2,383.29	28.0	0.5193	277,111,326
2025-07-03	2,795.00	42.51	-16.6544	129.2804	-145.9348	3,142.37	2,724.53	2,377.88	29.9	0.4866	277,467,671
2025-07-02	2,790.00	42.37	11.9007	165.7641	-153.8634	3,178.94	2,722.14	2,370.87	31.7	0.4616	276,941,665
2025-07-01	2,855.00	43.59	48.6834	204.2299	-155.5465	3,219.88	2,719.84	2,363.83	33.5	0.4495	277,329,551
2025-06-30	2,960.00	45.56	88.3052	243.1166	-154.8113	3,258.29	2,715.26	2,355.57	35.2	0.4304	277,687,972
2025-06-27	2,955.00	45.45	126.9017	281.8194	-154.9177	3,289.69	2,706.96	2,345.41	36.8	0.4085	277,096,270
2025-06-26	3,015.00	46.49	174.8281	320.5488	-145.7207	3,324.92	2,698.56	2,335.17	38.9	0.3752	277,545,006
2025-06-25	3,185.00	49.46	227.3476	356.9790	-129.6314	3,357.54	2,687.83	2,323.74	41.0	0.3497	278,096,366
2025-06-24	3,205.00	49.80	273.7655	389.3869	-115.6213	3,375.70	2,670.98	2,309.27	42.9	0.3285	278,887,101
2025-06-23	3,310.00	51.57	326.9933	418.2922	-91.2989	3,393.67	2,652.87	2,294.21	44.8	0.3664	279,624,892
2025-06-20	3,645.00	57.62	379.4842	441.1169	-61.6328	3,402.48	2,630.60	2,277.14	46.4	0.4069	280,499,564
2025-06-19	3,620.00	57.27	406.8527	456.5251	-49.6724	3,376.95	2,596.21	2,254.15	47.5	0.5416	279,169,493
2025-06-18	3,785.00	60.30	438.4125	468.9432	-30.5307	3,351.37	2,561.51	2,231.20	48.3	0.7260	280,574,463
2025-06-17	3,960.00	63.61	455.5174	476.5759	-21.0585	3,305.72	2,520.03	2,205.08	48.6	0.8691	284,261,061
2025-06-16	3,410.00	56.66	452.9055	481.8405	-28.9350	3,236.85	2,471.22	2,175.59	48.9	0.9998	274,446,281
2025-06-13	3,835.00	65.66	498.9841	489.0743	9.9099	3,218.62	2,439.40	2,154.84	50.0	1.1153	276,304,050
2025-06-12	4,000.00	69.64	507.2665	486.5968	20.6697	3,153.74	2,392.09	2,126.60	50.1	1.2081	279,784,333
2025-06-11	4,065.00	71.23	493.6594	481.4294	12.2301	3,064.66	2,337.58	2,095.12	49.9	1.2793	289,557,792
2025-06-10	3,130.00	58.70	462.4931	478.3718	-15.8787	2,959.36	2,279.03	2,062.01	50.1	1.3328	281,179,655
2025-06-09	3,155.00	59.34	511.1865	482.3415	28.8450	2,941.40	2,250.18	2,044.06	51.5	1.4102	282,376,816
2025-06-05	3,305.00	63.18	563.3560	475.1303	88.2257	2,918.91	2,219.51	2,025.39	53.0	1.4848	284,149,057
2025-06-04	3,645.00	73.17	606.4762	453.0739	153.4024	2,878.27	2,182.71	2,003.88	53.8	1.5502	286,777,563