카티스 (140430) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석

K&Q KOS Quant

카티스

140430

KOSDAQ

· 데이터 기준: 2025-11-17 15:01:30

1,225.00

기준일: 2025-11-28

-21 (-1.69%) 전일 종가 대비

시장

KOSDAQ

최근 거래량

647,333

코드

140430

사이트

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

최근 1일 기술 지표 요약

RSI14

27.10

MACD Hist

-166.0601

ADX14

42.0

EMA20

3,076.95

EMA60

2,708.47

BBW

0.9729

차트 & 지표

최근 120일 기술지표

날짜	종가	RSI14	MACD	SIGNAL	Hist	EMA20	EMA60	EMA120	ADX	BBW	OBV
2025-11-27	1,246.00	27.10	150.3953	316.4554	-166.0601	3,076.95	2,708.47	2,593.81	42.0	0.9729	280,622,539
2025-11-26	3,600.00	64.08	355.7338	357.9704	-2.2366	3,269.68	2,758.05	2,616.47	42.6	0.8517	282,620,438
2025-11-25	3,465.00	61.26	372.9661	358.5296	14.4365	3,234.91	2,729.51	2,599.94	43.0	0.9046	281,166,117
2025-11-24	3,605.00	66.26	403.2812	354.9205	48.3607	3,210.69	2,704.58	2,585.40	43.8	0.9494	281,653,384
2025-11-21	3,750.00	71.91	421.8539	342.8303	79.0236	3,169.18	2,674.05	2,568.26	43.9	0.9841	282,190,826
2025-11-20	3,775.00	72.90	424.6597	323.0744	101.5853	3,108.05	2,637.58	2,548.40	44.0	1.0037	282,868,850
2025-11-19	3,775.00	72.90	419.5186	297.6781	121.8405	3,037.84	2,599.02	2,527.78	43.5	1.0087	282,868,850
2025-11-18	3,725.00	72.24	406.8546	267.2179	139.6367	2,960.25	2,559.16	2,506.82	43.0	1.0001	281,082,974
2025-11-17	3,670.00	71.53	389.8637	232.3088	157.5550	2,879.74	2,519.64	2,486.35	41.9	0.9789	276,047,108
2025-11-14	3,640.00	71.16	368.1065	192.9200	175.1865	2,796.56	2,480.64	2,466.46	41.4	0.9547	275,538,611
2025-11-13	3,920.00	80.29	338.0366	149.1234	188.9132	2,707.78	2,441.34	2,446.73	40.2	0.9144	276,228,164
2025-11-12	3,705.00	78.31	266.2305	101.8951	164.3354	2,580.17	2,391.22	2,421.97	38.5	0.7845	275,065,156
2025-11-11	3,415.00	75.17	192.5982	60.8113	131.7870	2,461.77	2,346.69	2,400.41	36.6	0.6394	251,829,270
2025-11-10	3,235.00	72.92	125.3426	27.8645	97.4780	2,361.43	2,310.47	2,383.36	33.7	0.4996	223,964,154
2025-11-07	2,490.00	58.39	56.0040	3.4950	52.5090	2,269.48	2,279.13	2,369.04	31.5	0.3284	205,755,997
2025-11-06	2,760.00	71.25	42.5427	-9.6322	52.1749	2,246.26	2,271.98	2,367.01	30.0	0.3118	207,977,102
2025-11-05	2,575.00	66.57	-2.7485	-22.6760	19.9274	2,192.19	2,255.44	2,360.41	27.1	0.2087	189,150,524
2025-11-04	1,981.00	34.98	-41.6803	-27.6578	-14.0225	2,151.89	2,244.61	2,356.80	25.6	0.1199	179,681,059
2025-11-03	2,055.00	39.28	-30.2851	-24.1522	-6.1329	2,169.88	2,253.54	2,363.11	27.4	0.0964	179,792,362
2025-10-31	2,150.00	46.01	-22.8347	-22.6190	-0.2157	2,181.97	2,260.27	2,368.29	28.1	0.1013	179,882,340
2025-10-30	2,075.00	38.25	-22.6659	-22.5650	-0.1008	2,185.34	2,264.01	2,371.96	28.9	0.1009	179,697,931
2025-10-29	2,170.00	46.03	-14.4844	-22.5398	8.0555	2,196.95	2,270.42	2,376.95	29.3	0.0952	179,767,990
2025-10-28	2,215.00	50.55	-13.5038	-24.5537	11.0499	2,199.79	2,273.82	2,380.43	28.4	0.0979	179,818,080
2025-10-27	2,205.00	49.52	-16.6377	-27.3162	10.6785	2,198.19	2,275.82	2,383.21	27.0	0.1024	179,784,122
2025-10-24	2,195.00	48.54	-19.3774	-29.9858	10.6084	2,197.47	2,278.22	2,386.21	25.4	0.1124	179,589,331
2025-10-23	2,215.00	50.37	-21.5743	-32.6379	11.0635	2,197.73	2,281.04	2,389.42	24.2	0.1188	179,634,043
2025-10-22	2,220.00	50.81	-26.1009	-35.4038	9.3028	2,195.91	2,283.28	2,392.35	22.5	0.1236	179,700,881
2025-10-21	2,250.00	53.45	-32.0080	-37.7295	5.7215	2,193.38	2,285.42	2,395.25	20.6	0.1260	179,785,407
2025-10-20	2,135.00	42.92	-42.1364	-39.1599	-2.9766	2,187.42	2,286.62	2,397.69	18.5	0.1284	179,528,820
2025-10-17	2,125.00	41.86	-42.7421	-38.4157	-4.3264	2,192.93	2,291.76	2,402.10	17.9	0.1276	179,489,628
2025-10-16	2,195.00	47.61	-41.8752	-37.3341	-4.5411	2,200.08	2,297.42	2,406.76	17.2	0.1249	179,569,709
2025-10-15	2,140.00	41.77	-47.2870	-36.1988	-11.0881	2,200.62	2,300.89	2,410.32	16.1	0.1273	179,274,143
2025-10-14	2,100.00	37.03	-47.9065	-33.4268	-14.4797	2,207.00	2,306.34	2,414.86	16.8	0.1259	179,229,609
2025-10-13	2,080.00	34.55	-43.9277	-29.8069	-14.1209	2,218.26	2,313.34	2,420.16	17.4	0.1167	179,194,554
2025-10-10	2,135.00	38.41	-36.1741	-26.2767	-9.8974	2,232.82	2,321.25	2,425.87	18.1	0.0976	179,232,211
2025-10-02	2,165.00	40.71	-31.3514	-23.8023	-7.5491	2,243.11	2,327.56	2,430.76	19.3	0.0856	179,265,687
2025-10-01	2,160.00	40.15	-27.7944	-21.9150	-5.8793	2,251.34	2,333.07	2,435.23	19.9	0.0768	179,244,670
2025-09-30	2,185.00	41.98	-22.3410	-20.4452	-1.8958	2,260.95	2,338.94	2,439.85	21.3	0.0729	179,266,040
2025-09-29	2,300.00	52.07	-17.6010	-19.9713	2.3702	2,268.94	2,344.15	2,444.14	22.7	0.0747	179,322,295
2025-09-26	2,175.00	36.71	-23.0042	-20.5638	-2.4404	2,265.68	2,345.65	2,446.56	24.1	0.0806	179,193,004
2025-09-25	2,240.00	43.43	-16.8386	-19.9537	3.1151	2,275.22	2,351.44	2,451.12	25.6	0.0732	179,237,390
2025-09-24	2,240.00	43.43	-15.3424	-20.7325	5.3900	2,278.93	2,355.21	2,454.67	25.4	0.0727	179,237,390
2025-09-23	2,265.00	46.24	-13.2096	-22.0800	8.8704	2,283.02	2,359.12	2,458.28	24.9	0.0723	179,256,549
2025-09-22	2,305.00	51.16	-12.8406	-24.2976	11.4570	2,284.92	2,362.31	2,461.53	23.8	0.0724	179,281,871
2025-09-19	2,290.00	49.28	-16.2556	-27.1619	10.9062	2,282.81	2,364.25	2,464.16	22.3	0.0791	179,227,698
2025-09-18	2,285.00	48.67	-18.8507	-29.8884	11.0377	2,282.05	2,366.77	2,467.09	20.7	0.0804	179,083,799
2025-09-17	2,265.00	46.26	-21.3797	-32.6478	11.2682	2,281.74	2,369.54	2,470.15	20.4	0.0833	179,042,694
2025-09-16	2,280.00	47.82	-22.2602	-35.4649	13.2047	2,283.50	2,373.08	2,473.59	20.4	0.0846	179,072,633
2025-09-15	2,275.00	47.27	-24.5876	-38.7661	14.1785	2,283.87	2,376.24	2,476.85	20.2	0.0854	179,028,574
2025-09-12	2,280.00	47.74	-26.6915	-42.3107	15.6192	2,284.81	2,379.67	2,480.24	20.0	0.0886	179,060,764
2025-09-11	2,290.00	48.63	-29.4976	-46.2155	16.7179	2,285.31	2,383.05	2,483.60	19.5	0.1080	179,094,276
2025-09-10	2,305.00	49.94	-33.6684	-50.3949	16.7266	2,284.82	2,386.20	2,486.86	18.2	0.1228	179,106,028
2025-09-09	2,310.00	50.35	-40.0294	-54.5766	14.5472	2,282.69	2,388.96	2,489.92	17.1	0.1296	179,121,816
2025-09-08	2,300.00	49.57	-48.0752	-58.2134	10.1382	2,279.82	2,391.63	2,492.94	15.9	0.1292	179,108,255
2025-09-05	2,230.00	43.82	-56.6270	-60.7479	4.1209	2,277.70	2,394.74	2,496.18	14.7	0.1338	179,079,333
2025-09-04	2,270.00	46.64	-59.5914	-61.7782	2.1868	2,282.72	2,400.32	2,500.66	13.4	0.1434	179,126,777
2025-09-03	2,180.00	38.34	-66.5810	-62.3249	-4.2561	2,284.06	2,404.74	2,504.53	12.0	0.1448	178,891,978
2025-09-02	2,175.00	37.84	-65.3701	-61.2608	-4.1093	2,295.01	2,412.36	2,509.99	12.9	0.1377	178,871,846
2025-09-01	2,175.00	37.84	-62.3647	-60.2335	-2.1312	2,307.64	2,420.41	2,515.62	13.8	0.1281	178,871,846
2025-08-29	2,260.00	42.93	-57.6215	-59.7007	2.0792	2,321.60	2,428.73	2,521.34	14.5	0.1192	178,914,299
2025-08-28	2,260.00	42.93	-59.3840	-60.2205	0.8366	2,328.09	2,434.45	2,525.73	14.3	0.1200	178,914,299
2025-08-27	2,250.00	42.14	-60.7697	-60.4297	-0.3400	2,335.26	2,440.36	2,530.20	14.6	0.1215	178,901,401
2025-08-26	2,270.00	43.26	-60.6363	-60.3447	-0.2916	2,344.23	2,446.81	2,534.91	14.7	0.1232	178,923,928
2025-08-25	2,355.00	48.28	-61.6204	-60.2717	-1.3487	2,352.04	2,452.81	2,539.36	14.6	0.1237	178,983,396
2025-08-22	2,220.00	37.59	-70.6348	-59.9346	-10.7002	2,351.73	2,456.12	2,542.46	14.5	0.1356	178,841,263
2025-08-21	2,200.00	35.76	-67.3675	-57.2595	-10.1079	2,365.60	2,464.12	2,547.88	15.0	0.1343	178,820,515
2025-08-20	2,220.00	36.76	-60.1810	-54.7325	-5.4484	2,383.03	2,473.08	2,553.73	15.4	0.1321	178,862,985
2025-08-19	2,295.00	40.72	-52.1694	-53.3704	1.2011	2,400.19	2,481.66	2,559.33	15.6	0.1354	178,914,540
2025-08-18	2,320.00	42.13	-48.8212	-53.6707	4.8495	2,411.26	2,487.98	2,563.78	16.7	0.1344	178,962,576
2025-08-14	2,420.00	48.32	-46.3831	-54.8831	8.5000	2,420.87	2,493.68	2,567.87	17.3	0.1421	179,005,752
2025-08-13	2,420.00	48.32	-52.7782	-57.0081	4.2298	2,420.96	2,496.18	2,570.36	17.0	0.1537	179,005,752
2025-08-12	2,385.00	45.92	-60.1731	-58.0655	-2.1076	2,421.06	2,498.76	2,572.89	16.7	0.1750	178,956,756
2025-08-11	2,300.00	39.60	-65.1728	-57.5386	-7.6342	2,424.86	2,502.61	2,576.04	16.3	0.1905	178,855,349
2025-08-08	2,370.00	43.49	-61.9518	-55.6301	-6.3217	2,438.00	2,509.48	2,580.68	17.2	0.1923	178,881,540
2025-08-07	2,430.00	47.17	-64.0667	-54.0497	-10.0170	2,445.16	2,514.21	2,584.22	17.7	0.1978	178,906,748
2025-08-06	2,350.00	40.98	-71.9432	-51.5454	-20.3978	2,446.76	2,517.07	2,586.82	18.2	0.2058	178,844,204
2025-08-05	2,330.00	39.33	-72.8047	-46.4460	-26.3587	2,456.94	2,522.73	2,590.80	19.6	0.2063	178,818,675
2025-08-04	2,290.00	36.00	-70.8089	-39.8563	-30.9526	2,470.31	2,529.26	2,595.18	20.8	0.2064	178,790,182
2025-08-01	2,250.00	32.57	-63.1589	-32.1181	-31.0408	2,489.29	2,537.37	2,600.31	21.7	0.1894	178,726,498
2025-07-31	2,380.00	38.86	-48.4033	-24.3579	-24.0453	2,514.47	2,547.11	2,606.20	22.7	0.1585	178,862,794
2025-07-30	2,400.00	39.96	-42.1021	-18.3466	-23.7555	2,528.63	2,552.78	2,610.00	23.8	0.1475	178,966,963
2025-07-29	2,425.00	41.32	-35.4834	-12.4077	-23.0757	2,542.17	2,557.96	2,613.53	24.3	0.1370	178,999,402
2025-07-28	2,410.00	40.19	-29.0649	-6.6388	-22.4261	2,554.50	2,562.47	2,616.70	24.9	0.1295	178,959,484
2025-07-25	2,490.00	44.44	-18.9226	-1.0323	-17.8903	2,569.71	2,567.63	2,620.17	25.4	0.1138	179,069,707
2025-07-24	2,480.00	43.75	-13.8474	3.4403	-17.2877	2,578.10	2,570.27	2,622.36	24.9	0.1090	179,004,901
2025-07-23	2,525.00	46.15	-6.1501	7.7622	-13.9123	2,588.43	2,573.33	2,624.75	24.5	0.1007	179,181,650
2025-07-22	2,570.00	48.63	-0.8179	11.2403	-12.0582	2,595.11	2,574.96	2,626.43	24.5	0.0971	179,252,078
2025-07-21	2,495.00	43.97	1.4180	14.2548	-12.8368	2,597.75	2,575.13	2,627.37	24.1	0.0986	179,049,123
2025-07-18	2,565.00	47.72	11.8876	17.4640	-5.5764	2,608.56	2,577.85	2,629.60	24.3	0.1001	179,106,908
2025-07-17	2,580.00	48.54	17.9504	18.8581	-0.9078	2,613.15	2,578.28	2,630.68	24.4	0.0993	179,156,138
2025-07-16	2,660.00	53.07	23.9003	19.0851	4.8153	2,616.64	2,578.23	2,631.54	23.8	0.0994	179,209,167
2025-07-15	2,660.00	53.07	23.0016	17.8812	5.1203	2,612.08	2,575.45	2,631.06	23.2	0.1019	179,209,167
2025-07-14	2,640.00	52.11	21.5198	16.6012	4.9187	2,607.03	2,572.59	2,630.57	23.0	0.1232	179,134,024
2025-07-11	2,645.00	52.36	21.3519	15.3715	5.9805	2,603.56	2,570.30	2,630.41	22.4	0.1227	179,185,785
2025-07-10	2,660.00	53.07	20.3180	13.8764	6.4416	2,599.20	2,567.77	2,630.17	22.0	0.1219	179,321,678
2025-07-09	2,665.00	53.29	17.1755	12.2660	4.9096	2,592.80	2,564.64	2,629.67	21.6	0.1216	179,443,821
2025-07-08	2,715.00	55.45	12.4056	11.0386	1.3671	2,585.20	2,561.24	2,629.07	20.8	0.1188	179,653,830
2025-07-07	2,455.00	44.59	1.0462	10.6968	-9.6506	2,571.53	2,556.03	2,627.63	19.9	0.1109	178,264,139
2025-07-04	2,525.00	47.48	13.0049	13.1095	-0.1046	2,583.80	2,559.45	2,630.53	20.8	0.1116	178,383,791
2025-07-03	2,620.00	51.71	20.9521	13.1356	7.8165	2,589.99	2,560.62	2,632.30	21.1	0.1170	178,515,226
2025-07-02	2,630.00	52.17	21.1182	11.1815	9.9367	2,586.83	2,558.61	2,632.51	20.8	0.1352	178,624,533
2025-07-01	2,665.00	53.70	20.0048	8.6973	11.3075	2,582.29	2,556.19	2,632.55	19.9	0.1599	178,746,743
2025-06-30	2,575.00	50.21	14.7291	5.8704	8.8587	2,573.58	2,552.50	2,632.01	19.0	0.1812	178,452,950
2025-06-27	2,645.00	53.10	16.9448	3.6557	13.2891	2,573.43	2,551.74	2,632.97	18.5	0.1863	178,590,589
2025-06-26	2,580.00	50.65	12.3991	0.3335	12.0656	2,565.90	2,548.58	2,632.76	18.2	0.2010	178,455,249
2025-06-25	2,635.00	52.82	13.0349	-2.6829	15.7178	2,564.41	2,547.51	2,633.65	17.9	0.2126	178,566,136
2025-06-24	2,680.00	54.60	8.0569	-6.6124	14.6693	2,556.98	2,544.55	2,633.63	17.1	0.2170	178,672,374
2025-06-23	2,485.00	47.48	-2.9959	-10.2797	7.2838	2,544.04	2,539.95	2,632.85	16.3	0.2161	178,390,227
2025-06-20	2,580.00	51.11	2.7948	-12.1006	14.8955	2,550.25	2,541.82	2,635.33	16.7	0.2211	178,506,708
2025-06-19	2,660.00	54.35	0.4725	-15.8245	16.2970	2,547.12	2,540.52	2,636.26	16.3	0.2191	178,688,447
2025-06-18	2,540.00	49.92	-10.6439	-19.8988	9.2548	2,535.24	2,536.47	2,635.86	15.8	0.2111	177,651,991
2025-06-17	2,400.00	44.04	-12.4595	-22.2125	9.7529	2,534.74	2,536.35	2,637.48	16.4	0.2107	177,259,609
2025-06-16	2,580.00	51.22	-0.3411	-24.6507	24.3096	2,548.92	2,540.98	2,641.47	17.3	0.2085	177,554,587
2025-06-13	2,620.00	53.01	-3.1959	-30.7281	27.5322	2,545.65	2,539.65	2,642.50	16.9	0.2117	177,659,311
2025-06-12	2,535.00	49.54	-10.8659	-37.6111	26.7452	2,537.82	2,536.93	2,642.88	16.4	0.2084	177,393,858
2025-06-11	2,585.00	51.62	-11.8431	-44.2974	32.4544	2,538.12	2,536.99	2,644.69	16.2	0.2147	177,512,277
2025-06-10	2,625.00	53.28	-18.0089	-52.4110	34.4021	2,533.18	2,535.37	2,645.69	15.7	0.2345	177,656,536
2025-06-09	2,730.00	57.82	-29.6896	-61.0116	31.3220	2,523.52	2,532.33	2,646.04	15.0	0.2372	177,940,192
2025-06-05	2,730.00	57.82	-54.8574	-68.8421	13.9847	2,501.78	2,525.63	2,644.63	13.8	0.2372	177,940,192
2025-06-04	2,405.00	45.41	-86.1827	-72.3382	-13.8445	2,477.76	2,518.70	2,643.20	12.6	0.2360	175,502,923