{"date":"2026-09-22","signal":"box-breakout","label":"박스권 상단 돌파","rule":"직전 20거래일 고가를 종가로 넘고 거래량이 20일 평균의 2배 이상인 종목. '거래량 없는 돌파는 속임수' 라는 단서 조항까지 조건에 넣었다 — 빼면 이론이 아니라 이론의 약한 판을 시험하게 된다. 돌파 폭 순.","metric_label":"20일 고점 대비","count":43,"total":43,"items":[{"code":"393210","name":"토마토시스템","market":"KOSDAQ","open_krw":2800,"high_krw":3315,"low_krw":2725,"close_krw":3315,"entry_krw":null,"change_pct":30.0,"value_krw":13788959032,"market_cap_krw":51762213360,"metric_text":"+30.0% · 거래량 ×74.4","flags":[]},{"code":"303810","name":"동국생명과학","market":"KOSDAQ","open_krw":2335,"high_krw":3035,"low_krw":2330,"close_krw":3035,"entry_krw":null,"change_pct":29.98,"value_krw":40474924692,"market_cap_krw":97071864900,"metric_text":"+27.8% · 거래량 ×383.1","flags":[]},{"code":"109670","name":"씨싸이트","market":"KOSDAQ","open_krw":6950,"high_krw":8770,"low_krw":6870,"close_krw":8770,"entry_krw":null,"change_pct":29.93,"value_krw":2775239985,"market_cap_krw":51186999540,"metric_text":"+26.4% · 거래량 ×7.0","flags":[]},{"code":"299170","name":"더블유에스아이","market":"KOSDAQ","open_krw":1220,"high_krw":1545,"low_krw":1210,"close_krw":1545,"entry_krw":null,"change_pct":29.94,"value_krw":5817185803,"market_cap_krw":64134939960,"metric_text":"+18.2% · 거래량 ×34.4","flags":[]},{"code":"486990","name":"노타","market":"KOSDAQ","open_krw":19100,"high_krw":22550,"low_krw":18620,"close_krw":22550,"entry_krw":null,"change_pct":29.97,"value_krw":52652009940,"market_cap_krw":482399296500,"metric_text":"+17.2% · 거래량 ×25.7","flags":[]},{"code":"323350","name":"다원넥스뷰","market":"KOSDAQ","open_krw":8140,"high_krw":9750,"low_krw":8130,"close_krw":9490,"entry_krw":null,"change_pct":16.58,"value_krw":1764027250,"market_cap_krw":76022226280,"metric_text":"+11.3% · 거래량 ×6.4","flags":[]},{"code":"439580","name":"블루엠텍","market":"KOSDAQ","open_krw":2730,"high_krw":3485,"low_krw":2520,"close_krw":3120,"entry_krw":null,"change_pct":13.87,"value_krw":28360328349,"market_cap_krw":105601226640,"metric_text":"+8.7% · 거래량 ×33.2","flags":[]},{"code":"163730","name":"핑거","market":"KOSDAQ","open_krw":10900,"high_krw":12470,"low_krw":10870,"close_krw":11910,"entry_krw":null,"change_pct":9.87,"value_krw":4835838570,"market_cap_krw":152039689470,"metric_text":"+8.7% · 거래량 ×3.8","flags":[]},{"code":"222800","name":"심텍","market":"KOSDAQ","open_krw":138600,"high_krw":156600,"low_krw":138400,"close_krw":148100,"entry_krw":null,"change_pct":13.31,"value_krw":280604088950,"market_cap_krw":5699558300600,"metric_text":"+7.1% · 거래량 ×2.6","flags":[]},{"code":"068930","name":"디지털대성","market":"KOSDAQ","open_krw":9330,"high_krw":9800,"low_krw":9130,"close_krw":9570,"entry_krw":null,"change_pct":9.5,"value_krw":3920956100,"market_cap_krw":264853022940,"metric_text":"+6.9% · 거래량 ×14.6","flags":[]},{"code":"020000","name":"한섬","market":"KOSPI","open_krw":19070,"high_krw":20200,"low_krw":18910,"close_krw":19920,"entry_krw":null,"change_pct":7.33,"value_krw":7031972955,"market_cap_krw":427821720480,"metric_text":"+6.5% · 거래량 ×2.9","flags":[]},{"code":"053610","name":"프로텍","market":"KOSDAQ","open_krw":73800,"high_krw":76900,"low_krw":72200,"close_krw":73200,"entry_krw":null,"change_pct":7.02,"value_krw":7238751050,"market_cap_krw":658800000000,"metric_text":"+5.9% · 거래량 ×4.8","flags":[]},{"code":"067280","name":"멀티캠퍼스","market":"KOSDAQ","open_krw":25000,"high_krw":25950,"low_krw":24650,"close_krw":25350,"entry_krw":null,"change_pct":9.5,"value_krw":2033294700,"market_cap_krw":150243847650,"metric_text":"+5.6% · 거래량 ×19.8","flags":[]},{"code":"123010","name":"MSDI","market":"KOSDAQ","open_krw":3065,"high_krw":3560,"low_krw":3055,"close_krw":3340,"entry_krw":null,"change_pct":10.6,"value_krw":2368040123,"market_cap_krw":67520661780,"metric_text":"+5.4% · 거래량 ×5.0","flags":[]},{"code":"214430","name":"아이쓰리시스템","market":"KOSDAQ","open_krw":67200,"high_krw":70000,"low_krw":66000,"close_krw":69600,"entry_krw":null,"change_pct":5.45,"value_krw":2611562450,"market_cap_krw":508582164000,"metric_text":"+5.1% · 거래량 ×2.6","flags":[]},{"code":"420770","name":"기가비스","market":"KOSDAQ","open_krw":115300,"high_krw":122200,"low_krw":113500,"close_krw":119500,"entry_krw":null,"change_pct":8.74,"value_krw":44140649800,"market_cap_krw":1514753081000,"metric_text":"+4.6% · 거래량 ×2.7","flags":[]},{"code":"0007J0","name":"인벤테라","market":"KOSDAQ","open_krw":12300,"high_krw":14850,"low_krw":11630,"close_krw":13800,"entry_krw":null,"change_pct":18.86,"value_krw":38269887345,"market_cap_krw":108546853200,"metric_text":"+4.6% · 거래량 ×11.1","flags":[]},{"code":"049470","name":"비트플래닛","market":"KOSDAQ","open_krw":3120,"high_krw":3580,"low_krw":2840,"close_krw":3180,"entry_krw":null,"change_pct":15.43,"value_krw":14515300086,"market_cap_krw":74872778820,"metric_text":"+4.4% · 거래량 ×19.0","flags":[]},{"code":"059090","name":"미코","market":"KOSDAQ","open_krw":20250,"high_krw":22800,"low_krw":19900,"close_krw":22600,"entry_krw":null,"change_pct":13.11,"value_krw":34155615840,"market_cap_krw":755219182800,"metric_text":"+4.4% · 거래량 ×6.1","flags":[]},{"code":"356860","name":"티엘비","market":"KOSDAQ","open_krw":41200,"high_krw":46500,"low_krw":41050,"close_krw":44500,"entry_krw":null,"change_pct":16.8,"value_krw":110217816275,"market_cap_krw":1054706070000,"metric_text":"+4.2% · 거래량 ×4.1","flags":[]},{"code":"425420","name":"티에프이","market":"KOSDAQ","open_krw":62100,"high_krw":67700,"low_krw":59700,"close_krw":64400,"entry_krw":null,"change_pct":10.65,"value_krw":35004236000,"market_cap_krw":795158456400,"metric_text":"+3.9% · 거래량 ×4.4","flags":[]},{"code":"033170","name":"시그네틱스","market":"KOSDAQ","open_krw":3070,"high_krw":3420,"low_krw":2785,"close_krw":2900,"entry_krw":null,"change_pct":3.76,"value_krw":10651631818,"market_cap_krw":49722422700,"metric_text":"+3.8% · 거래량 ×9.7","flags":[]},{"code":"007810","name":"코리아써키트","market":"KOSPI","open_krw":60800,"high_krw":67900,"low_krw":59700,"close_krw":65600,"entry_krw":null,"change_pct":25.43,"value_krw":195399523050,"market_cap_krw":1573259872000,"metric_text":"+3.6% · 거래량 ×13.0","flags":[]},{"code":"033160","name":"엠케이전자","market":"KOSDAQ","open_krw":15170,"high_krw":16600,"low_krw":15010,"close_krw":15680,"entry_krw":null,"change_pct":6.45,"value_krw":34701814785,"market_cap_krw":385164429440,"metric_text":"+3.2% · 거래량 ×3.1","flags":[]},{"code":"051370","name":"인터플렉스","market":"KOSDAQ","open_krw":6440,"high_krw":7800,"low_krw":6370,"close_krw":7130,"entry_krw":null,"change_pct":13.9,"value_krw":16994685150,"market_cap_krw":166324875360,"metric_text":"+3.0% · 거래량 ×35.0","flags":[]},{"code":"052710","name":"아모텍","market":"KOSDAQ","open_krw":17740,"high_krw":19800,"low_krw":17400,"close_krw":19350,"entry_krw":null,"change_pct":14.5,"value_krw":53961591850,"market_cap_krw":361473480000,"metric_text":"+2.9% · 거래량 ×3.2","flags":[]},{"code":"452430","name":"사피엔반도체","market":"KOSDAQ","open_krw":41300,"high_krw":43200,"low_krw":39650,"close_krw":41050,"entry_krw":null,"change_pct":8.03,"value_krw":6861407975,"market_cap_krw":338885032050,"metric_text":"+2.4% · 거래량 ×4.0","flags":[]},{"code":"388210","name":"씨엠티엑스","market":"KOSDAQ","open_krw":85200,"high_krw":87800,"low_krw":83700,"close_krw":84800,"entry_krw":null,"change_pct":3.41,"value_krw":8549903800,"market_cap_krw":818696342400,"metric_text":"+2.3% · 거래량 ×2.7","flags":[]},{"code":"012210","name":"삼미금속","market":"KOSDAQ","open_krw":11270,"high_krw":14140,"low_krw":10810,"close_krw":13540,"entry_krw":null,"change_pct":21.76,"value_krw":306192261525,"market_cap_krw":312118379660,"metric_text":"+2.3% · 거래량 ×6.2","flags":[]},{"code":"058470","name":"리노공업","market":"KOSDAQ","open_krw":71300,"high_krw":76900,"low_krw":70400,"close_krw":75000,"entry_krw":null,"change_pct":7.45,"value_krw":133567687300,"market_cap_krw":5715888750000,"metric_text":"+2.2% · 거래량 ×3.1","flags":[]},{"code":"046890","name":"서울반도체","market":"KOSDAQ","open_krw":11530,"high_krw":11530,"low_krw":10370,"close_krw":10440,"entry_krw":null,"change_pct":2.86,"value_krw":17069721100,"market_cap_krw":608708376000,"metric_text":"+2.2% · 거래량 ×11.0","flags":[]},{"code":"052900","name":"KX하이텍","market":"KOSDAQ","open_krw":1076,"high_krw":1165,"low_krw":1075,"close_krw":1110,"entry_krw":null,"change_pct":3.84,"value_krw":1836065354,"market_cap_krw":85101579900,"metric_text":"+1.8% · 거래량 ×3.0","flags":[]},{"code":"020560","name":"아시아나항공","market":"KOSPI","open_krw":7760,"high_krw":8380,"low_krw":7750,"close_krw":8370,"entry_krw":null,"change_pct":8.7,"value_krw":4975364410,"market_cap_krw":1724142251070,"metric_text":"+1.8% · 거래량 ×3.8","flags":[]},{"code":"003490","name":"대한항공","market":"KOSPI","open_krw":29250,"high_krw":31400,"low_krw":29150,"close_krw":31400,"entry_krw":null,"change_pct":8.84,"value_krw":225281262575,"market_cap_krw":11562127122600,"metric_text":"+1.6% · 거래량 ×2.7","flags":[]},{"code":"195870","name":"해성디에스","market":"KOSPI","open_krw":58900,"high_krw":62300,"low_krw":58400,"close_krw":59700,"entry_krw":null,"change_pct":6.04,"value_krw":19960186500,"market_cap_krw":1014900000000,"metric_text":"+1.5% · 거래량 ×2.6","flags":[]},{"code":"083310","name":"엘오티베큠","market":"KOSDAQ","open_krw":10500,"high_krw":10810,"low_krw":10360,"close_krw":10630,"entry_krw":null,"change_pct":3.1,"value_krw":1246409975,"market_cap_krw":189320650790,"metric_text":"+1.5% · 거래량 ×2.3","flags":[]},{"code":"053800","name":"안랩","market":"KOSDAQ","open_krw":68900,"high_krw":72200,"low_krw":68400,"close_krw":70800,"entry_krw":null,"change_pct":2.46,"value_krw":8442223450,"market_cap_krw":787756624800,"metric_text":"+1.4% · 거래량 ×2.0","flags":[]},{"code":"340450","name":"지씨지놈","market":"KOSDAQ","open_krw":6850,"high_krw":7480,"low_krw":6710,"close_krw":7290,"entry_krw":null,"change_pct":7.68,"value_krw":5841897010,"market_cap_krw":172414280970,"metric_text":"+1.4% · 거래량 ×6.2","flags":[]},{"code":"085670","name":"뉴프렉스","market":"KOSDAQ","open_krw":3035,"high_krw":3385,"low_krw":2980,"close_krw":3090,"entry_krw":null,"change_pct":6.74,"value_krw":4378488421,"market_cap_krw":75707351490,"metric_text":"+1.0% · 거래량 ×34.0","flags":[]},{"code":"232680","name":"라온로보틱스","market":"KOSDAQ","open_krw":10000,"high_krw":10480,"low_krw":9900,"close_krw":10110,"entry_krw":null,"change_pct":2.64,"value_krw":1846539740,"market_cap_krw":134033325000,"metric_text":"+0.7% · 거래량 ×2.2","flags":[]},{"code":"067310","name":"하나마이크론","market":"KOSDAQ","open_krw":45200,"high_krw":47850,"low_krw":44100,"close_krw":45650,"entry_krw":null,"change_pct":1.9,"value_krw":176697286150,"market_cap_krw":3035308169850,"metric_text":"+0.6% · 거래량 ×2.4","flags":[]},{"code":"253590","name":"네오셈","market":"KOSDAQ","open_krw":13510,"high_krw":13510,"low_krw":13010,"close_krw":13200,"entry_krw":null,"change_pct":1.38,"value_krw":16631094140,"market_cap_krw":579072964800,"metric_text":"+0.4% · 거래량 ×2.6","flags":[]},{"code":"394280","name":"오픈엣지테크놀로지","market":"KOSDAQ","open_krw":9930,"high_krw":10080,"low_krw":9500,"close_krw":9690,"entry_krw":null,"change_pct":5.44,"value_krw":2456106455,"market_cap_krw":255297875700,"metric_text":"+0.3% · 거래량 ×3.7","flags":[]}],"entry_date":null,"entry_note":"이 목록은 date 의 마감 뒤에 계산되므로 open_krw·close_krw 로는 체결할 수 없습니다. 도달 가능한 체결가는 entry_krw(= entry_date 의 시가)입니다. entry_date 가 null 이면 다음 거래일이 아직 지나지 않았고, 그때는 진입가를 알 수 없습니다.","next_cursor":null,"excluded":[],"meta":{"as_of":"2026-09-23T12:26:34+09:00","data_date":"2026-09-22","lag_business_days":1,"next_update":"9월 24일(목) 오전 11시 30분 전후","source":"공공데이터포털 금융위원회 시세 · 한국은행 ECOS · 금융감독원 DART · 한국투자증권 Open API(수급·공매도·프로그램매매)","license":"출처 표기 후 자유 사용 · 재배포 시 원출처를 함께 표기해 주세요","disclaimer":"전일 마감 데이터이며 투자 참고용입니다. 특정 종목의 매수·매도를 권유하지 않습니다."}}