HPSP (403870) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목 검색

예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.

HPSP

403870

KOSDAQ

34,000.00

기준일: 2026-01-23

+750 (+2.26%) 전일 종가 대비

시장

KOSDAQ

최근 거래량

846,784

코드

403870

사이트

KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

RSI 53.5 · 중립 (RSI2 69.3, RSI7 51.9) 추세 강함 (ADX 29.5) 변동성 낮음 (~0%) 거래대금 상위 (약 287.9억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

53.5 / 69.3 / 51.9

RSI 53.5 · 중립 (RSI2 69.3, RSI7 51.9)

StochRSI (K/D)

13.3 / 9.2

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

675.16 / 848.03 / -172.87

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

33,427 / 32,234 / 31,111

단기·중기·장기 이동평균 구조

ADX14 / ADX7

29.5 / 29.1

추세 강함 (ADX 29.5)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

4.89%

일 평균 변동폭 (가격 대비 비율)

CCI20

-1.1

±100 돌파는 과열/침체 신호로 사용

📊 과거 패턴 기준 다음날 수익률 통계

아래 수치는 과거 지표 패턴에 기반한 통계적 요약값이며, 미래의 수익률이나 방향을 보장하거나 투자 판단을 대신하지 않습니다.

58.3%

상승 비율

41.7%

하락 비율

유사 패턴 발생 수: 12회 · 평균 다음날 수익률: +0.03%

차트 & 지표

최근 15일 기술지표

아래는 최근 15거래일만 표시되며, 전체 데이터는 상단 CSV 버튼으로 다운로드할 수 있습니다.

전체 지표 CSV

날짜	종가	RSI14	RSI2	RSI7	StochRSI K	StochRSI D	MACD	SIGNAL	Hist	EMA20	EMA60	EMA120	ADX14	ADX7	BBW	ATR14_n	CCI20	VolChg1d	ValChg1d	OBV	OBV_Chg3d
2026-01-23	34,000.00	53.47	69.31	51.93	13.3	9.2	675.1554	848.0266	-172.8712	33,426.96	32,233.85	31,111.36	29.5	29.1	0.2075	0.0489	-1.1	-2.2%	0.0%	24,121,074	647,625
2026-01-22	33,250.00	50.83	36.26	45.86	4.6	5.0	710.5319	891.2445	-180.7126	33,366.64	32,173.98	31,062.81	30.3	32.5	0.2270	0.0511	-12.2	-18.7%	-17.7%	23,274,290	-1,403,186
2026-01-21	32,850.00	49.41	10.58	42.55	0.0	5.4	821.7138	936.4226	-114.7088	33,378.92	32,137.50	31,026.05	31.3	37.2	0.2479	0.0530	-27.3	-11.6%	-14.1%	22,408,647	-3,346,503
2026-01-20	33,800.00	52.77	20.29	48.61	0.0	10.9	992.3866	965.0840	27.3026	33,434.59	32,116.91	31,028.08	32.7	42.5	0.2794	0.0518	30.3	11.7%	7.6%	23,253,134	1,825,581
2026-01-19	35,100.00	57.76	54.46	58.36	17.8	21.7	1,099.0577	958.2286	140.8291	33,396.13	32,066.78	31,045.91	33.3	47.4	0.3073	0.0497	70.3	-73.8%	-74.2%	24,167,416	4,452,118
2026-01-16	35,750.00	60.42	94.08	63.84	27.6	25.7	1,086.8812	923.0191	163.8621	33,216.78	31,964.51	30,983.04	32.6	47.9	0.3193	0.0501	103.2	188.7%	199.2%	24,877,087	6,465,382
2026-01-15	34,500.00	56.88	80.30	57.21	23.8	23.7	989.3504	882.0536	107.2969	32,950.12	31,836.19	30,902.92	31.3	45.8	0.3342	0.0502	64.2	52.0%	53.8%	20,769,805	1,335,960
2026-01-14	34,100.00	55.70	68.62	54.94	19.9	23.7	977.7478	855.2293	122.5185	32,786.98	31,745.89	30,842.47	30.6	45.9	0.3445	0.0502	56.5	-8.5%	-6.7%	19,347,295	869,458
2026-01-13	33,450.00	53.80	39.47	51.36	15.0	27.4	989.4119	824.5522	164.8597	32,648.77	31,676.77	30,885.79	30.5	48.6	0.3493	0.0531	49.9	6.9%	6.4%	18,067,224	-1,697,590
2026-01-12	33,600.00	54.30	44.21	52.18	34.7	39.8	1,056.1524	783.3731	272.7793	32,564.42	31,607.50	30,754.37	30.3	51.9	0.3545	0.0539	58.3	-41.4%	-40.5%	21,346,706	2,323,950
2026-01-09	33,100.00	52.95	30.26	49.89	32.6	44.9	1,110.6799	715.1873	395.4927	32,455.42	31,537.73	30,685.46	29.9	54.8	0.3562	0.0563	61.8	-45.6%	-47.7%	20,798,605	-4,591,502
2026-01-08	34,400.00	57.02	44.84	55.85	42.8	57.1	1,215.0234	616.3141	598.7093	32,387.56	31,484.77	30,644.88	29.5	58.3	0.3566	0.0538	101.3	-49.7%	-47.9%	22,430,063	696,608
2026-01-07	33,200.00	53.99	29.06	51.24	43.1	71.5	1,198.1669	466.6368	731.5302	32,175.73	31,385.95	30,581.77	28.0	58.1	0.3479	0.0547	105.0	63.0%	38.2%	19,430,663	-1,033,721
2026-01-06	39,150.00	80.00	99.87	92.17	100.0	99.8	1,281.3861	283.7252	997.6609	32,067.91	31,330.99	30,597.70	26.3	57.9	0.3447	0.0379	252.6	188.1%	222.3%	25,032,645	5,945,704
2026-01-02	34,450.00	69.21	98.59	83.28	100.0	99.1	513.1819	-147.9092	661.0911	30,935.32	30,933.31	30,383.64	20.7	47.1	0.2125	0.0356	237.0	23.4%	26.9%	19,666,166	3,263,440

2026-01-23 종가 34,000.00

RSI14 / RSI2 / RSI7

53.5 / 69.3 / 51.9

StochRSI K / D

13.3 / 9.2

MACD / Sig / Hist

675.155 / 848.027 / -172.871

EMA20 / 60 / 120

33,427 / 32,234 / 31,111

ADX14 / ADX7

29.5 / 29.1

BBW

0.2075

ATR14_n

0.0489

CCI20

-1.1

VolChg1d

-2.2%

ValChg1d

0.0%

OBV

24,121,074

OBV_Chg3d

647,625

2026-01-22 종가 33,250.00

RSI14 / RSI2 / RSI7

50.8 / 36.3 / 45.9

StochRSI K / D

4.6 / 5.0

MACD / Sig / Hist

710.532 / 891.245 / -180.713

EMA20 / 60 / 120

33,367 / 32,174 / 31,063

ADX14 / ADX7

30.3 / 32.5

BBW

0.2270

ATR14_n

0.0511

CCI20

-12.2

VolChg1d

-18.7%

ValChg1d

-17.7%

OBV

23,274,290

OBV_Chg3d

-1,403,186

2026-01-21 종가 32,850.00

RSI14 / RSI2 / RSI7

49.4 / 10.6 / 42.6

StochRSI K / D

0.0 / 5.4

MACD / Sig / Hist

821.714 / 936.423 / -114.709

EMA20 / 60 / 120

33,379 / 32,138 / 31,026

ADX14 / ADX7

31.3 / 37.2

BBW

0.2479

ATR14_n

0.0530

CCI20

-27.3

VolChg1d

-11.6%

ValChg1d

-14.1%

OBV

22,408,647

OBV_Chg3d

-3,346,503

2026-01-20 종가 33,800.00

RSI14 / RSI2 / RSI7

52.8 / 20.3 / 48.6

StochRSI K / D

0.0 / 10.9

MACD / Sig / Hist

992.387 / 965.084 / 27.303

EMA20 / 60 / 120

33,435 / 32,117 / 31,028

ADX14 / ADX7

32.7 / 42.5

BBW

0.2794

ATR14_n

0.0518

CCI20

30.3

VolChg1d

11.7%

ValChg1d

7.6%

OBV

23,253,134

OBV_Chg3d

1,825,581

2026-01-19 종가 35,100.00

RSI14 / RSI2 / RSI7

57.8 / 54.5 / 58.4

StochRSI K / D

17.8 / 21.7

MACD / Sig / Hist

1,099.058 / 958.229 / 140.829

EMA20 / 60 / 120

33,396 / 32,067 / 31,046

ADX14 / ADX7

33.3 / 47.4

BBW

0.3073

ATR14_n

0.0497

CCI20

70.3

VolChg1d

-73.8%

ValChg1d

-74.2%

OBV

24,167,416

OBV_Chg3d

4,452,118

2026-01-16 종가 35,750.00

RSI14 / RSI2 / RSI7

60.4 / 94.1 / 63.8

StochRSI K / D

27.6 / 25.7

MACD / Sig / Hist

1,086.881 / 923.019 / 163.862

EMA20 / 60 / 120

33,217 / 31,965 / 30,983

ADX14 / ADX7

32.6 / 47.9

BBW

0.3193

ATR14_n

0.0501

CCI20

103.2

VolChg1d

188.7%

ValChg1d

199.2%

OBV

24,877,087

OBV_Chg3d

6,465,382

2026-01-15 종가 34,500.00

RSI14 / RSI2 / RSI7

56.9 / 80.3 / 57.2

StochRSI K / D

23.8 / 23.7

MACD / Sig / Hist

989.350 / 882.054 / 107.297

EMA20 / 60 / 120

32,950 / 31,836 / 30,903

ADX14 / ADX7

31.3 / 45.8

BBW

0.3342

ATR14_n

0.0502

CCI20

64.2

VolChg1d

52.0%

ValChg1d

53.8%

OBV

20,769,805

OBV_Chg3d

1,335,960

2026-01-14 종가 34,100.00

RSI14 / RSI2 / RSI7

55.7 / 68.6 / 54.9

StochRSI K / D

19.9 / 23.7

MACD / Sig / Hist

977.748 / 855.229 / 122.519

EMA20 / 60 / 120

32,787 / 31,746 / 30,842

ADX14 / ADX7

30.6 / 45.9

BBW

0.3445

ATR14_n

0.0502

CCI20

56.5

VolChg1d

-8.5%

ValChg1d

-6.7%

OBV

19,347,295

OBV_Chg3d

869,458

2026-01-13 종가 33,450.00

RSI14 / RSI2 / RSI7

53.8 / 39.5 / 51.4

StochRSI K / D

15.0 / 27.4

MACD / Sig / Hist

989.412 / 824.552 / 164.860

EMA20 / 60 / 120

32,649 / 31,677 / 30,886

ADX14 / ADX7

30.5 / 48.6

BBW

0.3493

ATR14_n

0.0531

CCI20

49.9

VolChg1d

6.9%

ValChg1d

6.4%

OBV

18,067,224

OBV_Chg3d

-1,697,590

2026-01-12 종가 33,600.00

RSI14 / RSI2 / RSI7

54.3 / 44.2 / 52.2

StochRSI K / D

34.7 / 39.8

MACD / Sig / Hist

1,056.152 / 783.373 / 272.779

EMA20 / 60 / 120

32,564 / 31,607 / 30,754

ADX14 / ADX7

30.3 / 51.9

BBW

0.3545

ATR14_n

0.0539

CCI20

58.3

VolChg1d

-41.4%

ValChg1d

-40.5%

OBV

21,346,706

OBV_Chg3d

2,323,950

2026-01-09 종가 33,100.00

RSI14 / RSI2 / RSI7

53.0 / 30.3 / 49.9

StochRSI K / D

32.6 / 44.9

MACD / Sig / Hist

1,110.680 / 715.187 / 395.493

EMA20 / 60 / 120

32,455 / 31,538 / 30,685

ADX14 / ADX7

29.9 / 54.8

BBW

0.3562

ATR14_n

0.0563

CCI20

61.8

VolChg1d

-45.6%

ValChg1d

-47.7%

OBV

20,798,605

OBV_Chg3d

-4,591,502

2026-01-08 종가 34,400.00

RSI14 / RSI2 / RSI7

57.0 / 44.8 / 55.9

StochRSI K / D

42.8 / 57.1

MACD / Sig / Hist

1,215.023 / 616.314 / 598.709

EMA20 / 60 / 120

32,388 / 31,485 / 30,645

ADX14 / ADX7

29.5 / 58.3

BBW

0.3566

ATR14_n

0.0538

CCI20

101.3

VolChg1d

-49.7%

ValChg1d

-47.9%

OBV

22,430,063

OBV_Chg3d

696,608

2026-01-07 종가 33,200.00

RSI14 / RSI2 / RSI7

54.0 / 29.1 / 51.2

StochRSI K / D

43.1 / 71.5

MACD / Sig / Hist

1,198.167 / 466.637 / 731.530

EMA20 / 60 / 120

32,176 / 31,386 / 30,582

ADX14 / ADX7

28.0 / 58.1

BBW

0.3479

ATR14_n

0.0547

CCI20

105.0

VolChg1d

63.0%

ValChg1d

38.2%

OBV

19,430,663

OBV_Chg3d

-1,033,721

2026-01-06 종가 39,150.00

RSI14 / RSI2 / RSI7

80.0 / 99.9 / 92.2

StochRSI K / D

100.0 / 99.8

MACD / Sig / Hist

1,281.386 / 283.725 / 997.661

EMA20 / 60 / 120

32,068 / 31,331 / 30,598

ADX14 / ADX7

26.3 / 57.9

BBW

0.3447

ATR14_n

0.0379

CCI20

252.6

VolChg1d

188.1%

ValChg1d

222.3%

OBV

25,032,645

OBV_Chg3d

5,945,704

2026-01-02 종가 34,450.00

RSI14 / RSI2 / RSI7

69.2 / 98.6 / 83.3

StochRSI K / D

100.0 / 99.1

MACD / Sig / Hist

513.182 / -147.909 / 661.091

EMA20 / 60 / 120

30,935 / 30,933 / 30,384

ADX14 / ADX7

20.7 / 47.1

BBW

0.2125

ATR14_n

0.0356

CCI20

237.0

VolChg1d

23.4%

ValChg1d

26.9%

OBV

19,666,166

OBV_Chg3d

3,263,440

HPSP (403870) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색