에스비비테크 (389500) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석

K&Q KOS Quant

에스비비테크

389500

KOSDAQ

· 데이터 기준: 2025-11-17 15:01:30

34,600.00

기준일: 2025-11-28

+6400 (+22.70%) 전일 종가 대비

시장

KOSDAQ

최근 거래량

3,647,226

코드

389500

사이트

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

최근 1일 기술 지표 요약

RSI14

56.23

MACD Hist

388.7287

ADX14

25.7

EMA20

26,379.04

EMA60

24,925.34

BBW

0.3508

📊 다음날 상승 확률 분석

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

41.7%

상승 확률

58.3%

하락 확률

유사 패턴 발생 수: 24회 · 평균 다음날 수익률: +0.59%

차트 & 지표

최근 120일 기술지표

날짜	종가	RSI14	MACD	SIGNAL	Hist	EMA20	EMA60	EMA120	ADX	BBW	OBV
2025-11-27	28,200.00	56.23	820.3573	431.6286	388.7287	26,379.04	24,925.34	23,668.68	25.7	0.3508	57,720,437
2025-11-26	27,050.00	53.32	756.6330	334.4464	422.1866	26,187.36	24,814.33	23,592.52	25.6	0.3483	57,167,799
2025-11-25	28,800.00	58.85	781.3830	228.8998	552.4832	26,096.56	24,738.55	23,534.42	25.5	0.3478	57,660,380
2025-11-24	30,200.00	63.77	623.4256	90.7790	532.6466	25,811.98	24,600.87	23,445.92	24.5	0.3320	58,212,901
2025-11-21	31,000.00	66.73	270.2010	-42.3826	312.5836	25,350.09	24,411.07	23,332.40	21.8	0.2877	59,377,619
2025-11-20	24,700.00	49.64	-266.0267	-120.5285	-145.4982	24,755.36	24,187.71	23,203.54	19.2	0.2042	56,507,349
2025-11-19	24,650.00	49.45	-305.1242	-84.1540	-220.9702	24,761.19	24,170.35	23,178.39	18.6	0.2110	56,362,780
2025-11-18	23,100.00	43.25	-345.4978	-28.9114	-316.5864	24,772.89	24,154.09	23,153.65	17.9	0.2220	56,016,018
2025-11-17	24,400.00	47.82	-234.1856	50.2352	-284.4208	24,948.99	24,189.82	23,154.55	18.8	0.2123	56,064,601
2025-11-14	23,350.00	43.32	-221.0681	121.3404	-342.4084	25,006.77	24,182.70	23,133.62	19.7	0.2193	56,014,532
2025-11-13	24,600.00	47.88	-94.2007	206.9425	-301.1431	25,181.17	24,210.92	23,129.99	21.1	0.2036	56,062,454
2025-11-12	24,900.00	49.03	-58.1743	282.2282	-340.4025	25,242.35	24,197.73	23,105.28	22.1	0.2048	56,113,439
2025-11-11	23,750.00	44.27	-41.8907	367.3289	-409.2196	25,278.38	24,173.93	23,075.12	23.2	0.2173	56,044,190
2025-11-10	24,200.00	45.82	96.5932	469.6338	-373.0406	25,439.27	24,188.30	23,063.77	24.7	0.2079	56,134,747
2025-11-07	23,750.00	44.00	226.1258	562.8939	-336.7681	25,569.72	24,187.90	23,044.68	26.5	0.1972	56,082,643
2025-11-06	25,000.00	48.19	433.9857	647.0859	-213.1003	25,761.27	24,202.75	23,032.82	28.4	0.1781	56,174,763
2025-11-05	25,150.00	48.71	565.7052	700.3610	-134.6558	25,841.40	24,175.72	22,999.76	29.3	0.1854	56,324,362
2025-11-04	27,400.00	57.27	710.3260	734.0250	-23.6990	25,914.18	24,142.70	22,963.62	30.8	0.1939	56,515,076
2025-11-03	28,300.00	61.27	655.4918	739.9497	-84.4579	25,757.78	24,032.28	22,889.06	30.2	0.1977	56,719,099
2025-10-31	26,400.00	55.12	484.3327	761.0642	-276.7315	25,490.17	23,887.61	22,798.12	29.6	0.1970	56,135,076
2025-10-30	24,250.00	46.14	452.2811	830.2470	-377.9659	25,394.40	23,802.44	22,737.59	30.6	0.2064	55,833,436
2025-10-29	24,850.00	48.67	623.7021	924.7385	-301.0365	25,514.86	23,787.27	22,712.17	32.7	0.2015	55,918,852
2025-10-28	24,900.00	48.87	772.3346	999.9976	-227.6630	25,584.85	23,751.25	22,676.24	34.9	0.2119	56,009,147
2025-10-27	25,900.00	53.06	945.7190	1,056.9134	-111.1944	25,656.94	23,712.31	22,638.86	37.1	0.2168	56,125,126
2025-10-24	26,300.00	54.81	1,051.4463	1,084.7120	-33.2657	25,631.35	23,638.15	22,584.05	38.6	0.2168	56,285,114
2025-10-23	26,650.00	56.31	1,130.3719	1,093.0284	37.3435	25,560.97	23,547.92	22,521.60	39.7	0.2155	56,375,160
2025-10-22	27,250.00	58.88	1,179.0314	1,083.6926	95.3389	25,446.34	23,442.76	22,452.22	40.7	0.2124	56,457,128
2025-10-21	26,750.00	57.38	1,162.8982	1,059.8578	103.0404	25,256.48	23,313.70	22,371.58	41.7	0.2256	56,355,401
2025-10-20	27,500.00	60.46	1,176.3006	1,034.0977	142.2028	25,099.26	23,197.22	22,298.00	42.0	0.2311	56,537,269
2025-10-17	25,550.00	54.56	1,099.9334	998.5470	101.3864	24,846.55	23,051.36	22,210.57	42.3	0.2179	56,322,066
2025-10-16	27,150.00	61.56	1,185.0076	973.2004	211.8072	24,772.51	22,966.66	22,154.44	42.9	0.2265	56,535,439
2025-10-15	28,300.00	67.32	1,113.4476	920.2486	193.1990	24,522.24	22,824.85	22,070.48	42.1	0.2284	56,853,012
2025-10-14	24,650.00	54.87	888.8246	871.9489	16.8757	24,124.59	22,639.25	21,965.79	41.4	0.2047	55,768,523
2025-10-13	26,300.00	65.32	960.8318	867.7300	93.1019	24,069.28	22,571.09	21,920.67	41.5	0.2206	56,038,033
2025-10-10	26,100.00	64.56	870.7636	844.4545	26.3091	23,834.47	22,444.69	21,847.07	40.8	0.2176	55,830,556
2025-10-02	24,300.00	56.62	763.5017	837.8772	-74.3755	23,595.99	22,320.78	21,775.59	40.1	0.2127	55,587,736
2025-10-01	24,250.00	56.37	798.7638	856.4711	-57.7073	23,521.88	22,253.69	21,733.17	40.3	0.2216	55,533,893
2025-09-30	24,450.00	57.61	837.2436	870.8979	-33.6543	23,445.24	22,186.02	21,690.87	40.1	0.2298	55,595,148
2025-09-29	23,650.00	53.83	853.8161	879.3115	-25.4954	23,339.48	22,109.27	21,644.49	40.0	0.2305	55,532,772
2025-09-26	23,900.00	55.26	944.0040	885.6854	58.3186	23,306.79	22,057.04	21,610.79	40.1	0.2585	55,590,973
2025-09-25	25,000.00	62.00	1,019.9311	871.1057	148.8254	23,244.35	21,994.57	21,572.31	40.1	0.2810	55,723,221
2025-09-24	23,650.00	55.87	990.0062	833.8994	156.1069	23,059.54	21,892.69	21,514.71	40.5	0.2878	55,543,419
2025-09-23	24,150.00	59.15	1,074.8657	794.8726	279.9931	22,997.39	21,833.12	21,478.82	40.9	0.2941	55,641,135
2025-09-22	25,400.00	68.49	1,116.6338	724.8744	391.7594	22,876.06	21,754.58	21,433.92	40.8	0.2930	55,777,319
2025-09-19	25,750.00	71.42	1,026.4304	626.9345	399.4959	22,610.38	21,631.01	21,367.27	39.0	0.2743	55,932,962
2025-09-18	25,800.00	71.83	860.7318	527.0605	333.6712	22,279.89	21,491.38	21,293.61	37.1	0.2648	56,712,995
2025-09-17	22,650.00	57.69	631.6294	443.6427	187.9867	21,909.36	21,345.33	21,217.87	35.4	0.2407	55,854,337
2025-09-16	23,200.00	62.80	650.7514	396.6461	254.1054	21,831.39	21,301.10	21,193.80	35.0	0.2550	55,920,770
2025-09-15	23,950.00	70.73	609.6926	333.1197	276.5729	21,687.33	21,236.73	21,160.08	33.9	0.2501	56,009,631
2025-09-12	23,100.00	66.25	472.0548	263.9765	208.0783	21,449.15	21,144.76	21,113.19	32.2	0.2234	55,804,713
2025-09-11	22,200.00	60.26	376.0580	211.9569	164.1011	21,275.38	21,078.48	21,079.80	30.9	0.2050	55,653,051
2025-09-10	21,750.00	56.69	339.6977	170.9317	168.7660	21,178.05	21,040.46	21,060.98	30.3	0.1977	55,586,444
2025-09-09	21,950.00	58.87	334.1658	128.7402	205.4256	21,117.85	21,016.41	21,049.39	29.4	0.1941	55,654,137
2025-09-08	22,000.00	59.40	301.8809	77.3838	224.4971	21,030.25	20,984.76	21,034.26	28.7	0.1880	55,688,921
2025-09-05	21,900.00	58.71	251.1916	21.2595	229.9321	20,928.17	20,950.35	21,018.03	27.4	0.1804	55,613,426
2025-09-04	21,900.00	58.71	193.0219	-36.2235	229.2454	20,825.88	20,918.15	21,003.20	26.3	0.1729	55,613,426
2025-09-03	21,800.00	58.10	115.9685	-93.5349	209.5034	20,712.81	20,884.87	20,988.13	24.6	0.1639	55,589,772
2025-09-02	22,300.00	62.41	26.1154	-145.9107	172.0262	20,598.37	20,853.85	20,974.49	22.8	0.1547	55,642,734
2025-09-01	20,250.00	47.59	-139.8587	-188.9173	49.0585	20,419.25	20,804.83	20,952.21	20.8	0.1326	55,452,343
2025-08-29	20,200.00	47.11	-140.9405	-201.1819	60.2414	20,437.07	20,823.64	20,964.01	19.9	0.1333	55,426,729
2025-08-28	20,350.00	48.33	-135.1804	-216.2423	81.0619	20,462.02	20,844.78	20,976.85	18.5	0.1393	55,443,907
2025-08-27	21,000.00	53.92	-141.1348	-236.5077	95.3729	20,473.81	20,861.55	20,987.39	16.9	0.1430	55,496,057
2025-08-26	21,250.00	56.24	-212.8637	-260.3510	47.4872	20,418.42	20,856.85	20,987.18	15.4	0.1421	55,535,473
2025-08-25	20,950.00	54.03	-326.7743	-272.2228	-54.5515	20,330.89	20,843.53	20,982.76	13.9	0.1395	55,181,384
2025-08-22	19,000.00	33.92	-436.8670	-258.5849	-178.2821	20,265.72	20,839.92	20,983.31	13.7	0.1382	55,089,961
2025-08-21	18,800.00	31.04	-372.4855	-214.0143	-158.4712	20,398.95	20,902.29	21,016.64	13.1	0.1236	55,079,048
2025-08-20	19,210.00	33.85	-264.5297	-174.3966	-90.1332	20,567.26	20,973.55	21,053.90	12.3	0.0992	55,096,415
2025-08-19	19,940.00	39.78	-164.6366	-151.8633	-12.7733	20,710.13	21,033.33	21,084.89	11.4	0.0807	55,142,635
2025-08-18	20,350.00	43.79	-109.0692	-148.6699	39.6008	20,791.20	21,070.40	21,104.13	12.2	0.0763	55,175,910
2025-08-14	20,900.00	50.06	-78.3040	-158.5701	80.2662	20,837.64	21,094.82	21,116.80	12.5	0.0777	55,187,862
2025-08-13	21,100.00	52.61	-93.8974	-178.6367	84.7393	20,831.08	21,101.42	21,120.45	11.9	0.0797	55,201,359
2025-08-12	20,950.00	50.87	-132.7982	-199.8215	67.0233	20,802.77	21,101.47	21,120.79	11.3	0.0808	55,181,037
2025-08-11	20,750.00	48.53	-165.2453	-216.5773	51.3320	20,787.28	21,106.60	21,123.66	10.2	0.0849	55,138,323
2025-08-08	20,950.00	50.77	-183.8925	-229.4103	45.5178	20,791.20	21,118.69	21,129.94	10.2	0.0855	55,158,085
2025-08-07	20,600.00	46.77	-225.3819	-240.7898	15.4079	20,774.48	21,124.41	21,132.96	10.3	0.0904	55,134,741
2025-08-06	20,500.00	45.60	-239.4228	-244.6418	5.2189	20,792.85	21,142.19	21,141.92	11.0	0.0917	55,114,242
2025-08-05	20,550.00	46.07	-243.6798	-245.9465	2.2666	20,823.68	21,163.96	21,152.71	11.7	0.0945	55,130,911
2025-08-04	20,450.00	45.01	-250.6598	-246.5131	-4.1467	20,852.48	21,184.77	21,162.84	12.4	0.0950	55,110,467
2025-08-01	20,050.00	40.70	-245.7410	-245.4765	-0.2645	20,894.85	21,209.68	21,174.82	12.6	0.0938	55,097,728
2025-07-31	21,400.00	53.97	-195.1611	-245.4103	50.2492	20,983.78	21,248.99	21,193.73	12.9	0.0915	55,137,763
2025-07-30	21,250.00	52.37	-265.2186	-257.9727	-7.2460	20,939.97	21,243.87	21,190.26	12.8	0.1016	55,114,346
2025-07-29	20,850.00	47.87	-335.5070	-256.1612	-79.3459	20,907.34	21,243.66	21,189.25	12.7	0.1138	55,063,832
2025-07-28	20,050.00	36.80	-379.6133	-236.3247	-143.2886	20,913.37	21,257.00	21,194.96	13.1	0.1423	55,018,132
2025-07-25	20,150.00	37.73	-348.9326	-200.5025	-148.4301	21,004.25	21,297.92	21,214.20	12.8	0.1350	55,034,717
2025-07-24	20,150.00	37.73	-314.8794	-163.3950	-151.4844	21,094.17	21,336.83	21,232.09	12.3	0.1303	55,034,717
2025-07-23	20,300.00	39.00	-266.8351	-125.5239	-141.3111	21,193.56	21,377.06	21,250.27	12.1	0.1219	55,048,906
2025-07-22	20,300.00	39.00	-216.9045	-90.1962	-126.7083	21,287.62	21,413.57	21,266.24	10.9	0.1226	55,048,906
2025-07-21	20,900.00	44.15	-150.0199	-58.5191	-91.5009	21,391.58	21,451.32	21,282.48	10.6	0.1259	55,086,429
2025-07-18	21,100.00	46.03	-123.5598	-35.6439	-87.9159	21,443.32	21,470.01	21,288.91	11.4	0.1243	55,100,660
2025-07-17	21,150.00	46.49	-108.3533	-13.6649	-94.6885	21,479.46	21,482.55	21,292.08	11.9	0.1218	55,117,950
2025-07-16	21,200.00	46.93	-92.4593	10.0072	-102.4665	21,514.14	21,493.83	21,294.47	12.5	0.1233	55,147,544
2025-07-15	21,350.00	48.18	-75.9187	35.6239	-111.5426	21,547.21	21,503.79	21,296.06	13.3	0.1252	55,182,098
2025-07-14	20,950.00	44.50	-68.9754	63.5095	-132.4849	21,567.97	21,509.00	21,295.15	14.2	0.1271	55,154,513
2025-07-11	21,450.00	48.50	-18.3827	96.6307	-115.0134	21,633.02	21,527.95	21,300.96	14.8	0.1256	55,180,331
2025-07-10	21,150.00	45.79	-4.4496	125.3841	-129.8337	21,652.29	21,530.59	21,298.45	15.7	0.1299	55,154,766
2025-07-09	21,400.00	47.73	43.9441	157.8425	-113.8984	21,705.16	21,543.49	21,300.95	16.6	0.1274	55,178,635
2025-07-08	21,200.00	46.03	79.6185	186.3171	-106.6986	21,737.28	21,548.36	21,299.28	17.5	0.1279	55,160,270
2025-07-07	21,100.00	45.20	144.3574	212.9917	-68.6343	21,793.83	21,560.17	21,300.95	18.5	0.1276	55,139,975
2025-07-04	21,650.00	49.05	235.0700	230.1503	4.9196	21,866.87	21,575.76	21,304.33	19.7	0.1251	55,173,869
2025-07-03	22,100.00	52.44	291.4330	228.9204	62.5125	21,889.70	21,573.25	21,298.52	19.8	0.1253	55,203,808
2025-07-02	22,250.00	53.59	313.3154	213.2923	100.0231	21,867.56	21,555.39	21,285.05	19.7	0.1261	55,238,009
2025-07-01	23,150.00	61.03	321.4154	188.2865	133.1289	21,827.30	21,531.85	21,268.83	19.2	0.1288	55,290,605
2025-06-30	21,700.00	50.82	235.4423	155.0043	80.4380	21,688.07	21,476.99	21,237.21	18.5	0.1231	55,154,924
2025-06-27	22,100.00	54.48	269.9212	134.8948	135.0264	21,686.82	21,469.43	21,229.43	18.7	0.1308	55,197,713
2025-06-26	22,000.00	53.70	269.2754	101.1382	168.1373	21,643.33	21,448.06	21,214.80	18.3	0.1334	55,140,054
2025-06-25	22,750.00	60.91	274.7162	59.1038	215.6124	21,605.78	21,429.35	21,201.61	17.8	0.1383	55,202,081
2025-06-24	23,150.00	65.25	201.3012	5.2007	196.1004	21,485.34	21,384.58	21,175.58	16.3	0.1258	55,278,847
2025-06-23	22,450.00	60.70	63.9416	-43.8244	107.7660	21,310.11	21,324.74	21,142.40	13.8	0.1006	55,057,472
2025-06-20	21,450.00	52.44	-41.0365	-70.7659	29.7293	21,190.12	21,286.59	21,120.42	12.3	0.0833	54,914,178
2025-06-19	21,000.00	47.87	-72.6117	-78.1982	5.5865	21,162.76	21,281.05	21,114.88	11.6	0.0809	54,842,629
2025-06-18	21,000.00	47.87	-66.0387	-79.5948	13.5561	21,179.90	21,290.58	21,116.81	11.2	0.0846	54,842,629
2025-06-17	21,100.00	48.77	-56.6887	-82.9838	26.2951	21,198.83	21,300.43	21,118.78	11.3	0.0853	54,866,447
2025-06-16	21,100.00	48.77	-54.1119	-89.5576	35.4457	21,209.24	21,307.22	21,119.09	11.3	0.0999	54,866,447
2025-06-13	20,900.00	47.05	-50.0359	-98.4191	48.3831	21,220.74	21,314.25	21,119.41	12.1	0.1255	54,843,805
2025-06-12	21,750.00	54.22	-23.7420	-110.5148	86.7728	21,254.50	21,328.29	21,123.10	12.5	0.1664	54,909,922
2025-06-11	21,300.00	50.51	-76.3816	-132.2080	55.8265	21,202.34	21,314.00	21,112.57	11.9	0.1738	54,865,087
2025-06-10	21,250.00	50.10	-96.6396	-146.1647	49.5251	21,192.06	21,314.47	21,109.42	11.8	0.1770	54,823,878
2025-06-09	21,450.00	51.71	-115.9996	-158.5459	42.5464	21,185.96	21,316.66	21,107.05	11.6	0.1772	54,868,280
2025-06-05	21,600.00	52.90	-159.3864	-169.1825	9.7962	21,158.17	21,312.14	21,101.29	11.3	0.1830	54,907,438
2025-06-04	21,300.00	50.80	-227.7181	-171.6316	-56.0865	21,111.66	21,302.38	21,092.91	11.1	0.1835	54,864,655