Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 스냅샷 (시총·주식수)

금융위 주식시세정보. 종목 카드의 헤드라인 — 시가총액·상장주식수와 공식 일봉.

기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인기준일 ↑단축코드(원본)종목코드ISIN종목명시장종가대비등락률시가고가저가거래량거래대금상장주식수시가총액
cmu1o84q202wp109orx7fahxzfsc-stock-price002920:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84pu02wm109olevtjh381
{ "value": "002920", "scheme": "krx_code" }
{
  "value": "002920",
  "scheme": "krx_code"
}
—2026-09-11002920002920KR7002920007유성기업KOSPI1,841원5원0.27%1,836원1,877원1,796원108,9172억원25,947,500주477.6억원
cmu1o84qm02wv109ov82pjlrafsc-stock-price002960:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84qd02ws109ofc9mkiut1
{ "value": "002960", "scheme": "krx_code" }
{
  "value": "002960",
  "scheme": "krx_code"
}
—2026-09-11002960002960KR7002960003한국쉘석유KOSPI503,000원-7,000원-1.37%511,000원515,000원503,000원1,1876억원1,300,000주6539억원
cmu1o84r602x1109ozsg3h1k8fsc-stock-price002990:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84qx02wy109obio7pdg21
{ "value": "002990", "scheme": "krx_code" }
{
  "value": "002990",
  "scheme": "krx_code"
}
—2026-09-11002990002990KR7002990000금호건설KOSPI14,710원-330원-2.19%14,550원15,260원14,350원1,736,936257.5억원37,259,974주5480.9억원
cmu1o84rr02x7109ohh0t3dvrfsc-stock-price002995:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84rh02x4109o5jf1v3zx1
{ "value": "002995", "scheme": "krx_code" }
{
  "value": "002995",
  "scheme": "krx_code"
}
—2026-09-11002995002995KR7002991008금호건설우KOSPI19,740원670원3.51%18,820원20,700원18,820원7,9091.5억원292,266주57.6억원
cmu1o84sb02xd109o4kx33of0fsc-stock-price003000:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84s302xa109ojtgz64jy1
{ "value": "003000", "scheme": "krx_code" }
{
  "value": "003000",
  "scheme": "krx_code"
}
—2026-09-11003000003000KR7003000007부광약품KOSPI3,970원-120원-2.93%4,050원4,095원3,930원873,29834.6억원98,664,671주3916.9억원
cmu1o84sv02xj109o66si72tgfsc-stock-price003010:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84sl02xg109o8bdmc0sf1
{ "value": "003010", "scheme": "krx_code" }
{
  "value": "003010",
  "scheme": "krx_code"
}
—2026-09-11003010003010KR7003010006혜인KOSPI9,450원350원3.85%8,810원9,800원8,710원856,47680.7억원12,712,747주1201.3억원
cmu1o84tf02xp109on6pev3jxfsc-stock-price003030:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84t502xm109ohm4bk4oq1
{ "value": "003030", "scheme": "krx_code" }
{
  "value": "003030",
  "scheme": "krx_code"
}
—2026-09-11003030003030KR7003030004세아제강지주KOSPI107,100원700원0.66%105,200원108,000원104,300원17,54718.6억원4,141,657주4435.7억원
cmu1o84ty02xv109oo5xgz2zmfsc-stock-price003060:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84tq02xs109o49xgm0xw1
{ "value": "003060", "scheme": "krx_code" }
{
  "value": "003060",
  "scheme": "krx_code"
}
—2026-09-11003060003060KR7003060001에이프로젠바이오로직스KOSPI1,679원8원0.48%1,672원1,704원1,648원159,2942.6억원15,989,317주268.4억원
cmu1o84ui02y1109oppnxz3esfsc-stock-price003070:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84u802xy109owocn2zzz1
{ "value": "003070", "scheme": "krx_code" }
{
  "value": "003070",
  "scheme": "krx_code"
}
—2026-09-11003070003070KR7003070000코오롱글로벌KOSPI9,260원140원1.54%9,320원9,360원9,060원5,7575302.9만원25,423,959주2354.2억원
cmu1o83mi02kv109oq1ld22t7fsc-stock-price001560:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83mb02kt109och8ls3y01
{ "value": "001560", "scheme": "krx_code" }
{
  "value": "001560",
  "scheme": "krx_code"
}
—2026-09-11001560001560KR7001560002제일연마KOSPI8,990원-120원-1.32%9,110원9,120원8,900원2,4002164.4만원7,600,000주683.2억원
cmu1o83n102l1109oeouv6sbufsc-stock-price001570:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83mv02kz109oympfiy7q1
{ "value": "001570", "scheme": "krx_code" }
{
  "value": "001570",
  "scheme": "krx_code"
}
—2026-09-11001570001570KR7001570001금양KOSPI9,900원0원0.00%0원0원0원00원63,967,196주6332.7억원
cmu1o83nl02l7109o2mhc4vjcfsc-stock-price0015G0:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83nb02l5109osv3iy7521——2026-09-110015G0—KR70015G0009그린광학KOSDAQ13,920원-660원-4.53%14,320원14,360원13,800원52,4867.3억원11,702,541주1628.9억원
cmu1o83o502ld109o26k7pke9fsc-stock-price0015N0:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83nx02lb109ov87cufqh1——2026-09-110015N0—KR70015N0000아로마티카KOSDAQ10,590원490원4.85%10,090원11,850원9,960원4,140,487463.1억원12,576,922주1331.8억원
cmu1o83op02lj109oc8qi974hfsc-stock-price0015S0:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83of02lh109o0fqmgrpv1——2026-09-110015S0—KR70015S0005페스카로KOSDAQ7,900원940원13.51%6,960원8,590원6,840원780,73162.4억원9,866,730주779.4억원
cmu1o83qf02lz109oaz7u5t75fsc-stock-price001630:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83q402lv109oc4v9plqs1
{ "value": "001630", "scheme": "krx_code" }
{
  "value": "001630",
  "scheme": "krx_code"
}
—2026-09-11001630001630KR7001630003종근당홀딩스KOSPI38,850원-150원-0.38%39,000원39,000원38,650원1,2534866.3만원5,009,861주1946.3억원
cmu1o83qx02m4109onfqo2jegfsc-stock-price001680:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83qq02m2109ocor78jur1
{ "value": "001680", "scheme": "krx_code" }
{
  "value": "001680",
  "scheme": "krx_code"
}
—2026-09-11001680001680KR7001680008대상KOSPI18,760원120원0.64%18,550원18,840원18,430원62,73711.7억원34,648,025주6499.9억원
cmu1o83sk02mm109okx8akhvmfsc-stock-price001740:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83sc02mk109oudnp6bvr1
{ "value": "001740", "scheme": "krx_code" }
{
  "value": "001740",
  "scheme": "krx_code"
}
—2026-09-11001740001740KR7001740000SK네트웍스KOSPI6,390원0원0.00%6,330원6,420원6,210원524,75433.2억원200,593,889주1.2조원
cmu1o83tp02my109oorukfgj1fsc-stock-price001755:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83tf02mw109o4rn2i27g1
{ "value": "001755", "scheme": "krx_code" }
{
  "value": "001755",
  "scheme": "krx_code"
}
—2026-09-11001755001755KR7001751007한양증권우KOSPI19,340원10원0.05%19,330원19,400원19,140원297570.3만원472,870주91.4억원
cmu1o848x02rn109ocz2jldjzfsc-stock-price002355:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o848s02rl109ofkafuegw1
{ "value": "002355", "scheme": "krx_code" }
{
  "value": "002355",
  "scheme": "krx_code"
}
—2026-09-11002355002355KR7002351005넥센타이어1우BKOSPI3,950원15원0.38%3,935원3,950원3,930원1,359536만원6,500,000주256.7억원
cmu1o849w02rz109odp1234dgfsc-stock-price002380:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o849n02rx109oo3hnlcyp1
{ "value": "002380", "scheme": "krx_code" }
{
  "value": "002380",
  "scheme": "krx_code"
}
—2026-09-11002380002380KR7002380004KCCKOSPI485,500원-9,500원-1.92%485,000원488,500원477,500원27,140131.2억원8,592,896주4.1조원
cmu1o84bc02sd109of750tlhofsc-stock-price002410:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o84b202s9109o12dtf0l91
{ "value": "002410", "scheme": "krx_code" }
{
  "value": "002410",
  "scheme": "krx_code"
}
—2026-09-11002410002410KR7002410009범양건영KOSPI1,935원0원0.00%0원0원0원00원27,479,820주531.7억원
cmu1o84c702si109o2ahkj2zefsc-stock-price002420:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84br02sf109ou02k5rmw1
{ "value": "002420", "scheme": "krx_code" }
{
  "value": "002420",
  "scheme": "krx_code"
}
—2026-09-11002420002420KR7002420008우양피앤엘KOSPI5,490원-130원-2.31%5,620원5,700원5,440원33,2201.8억원31,167,884주1711.1억원
cmu1o84co02so109ox9i3v33rfsc-stock-price002450:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84ch02sl109o381ahdxw1
{ "value": "002450", "scheme": "krx_code" }
{
  "value": "002450",
  "scheme": "krx_code"
}
—2026-09-11002450002450KR7002450005삼익악기KOSPI1,131원-6원-0.53%1,127원1,133원1,120원86,5329730.4만원90,530,915주1023.9억원
cmu1o84d902st109onwpi2sg7fsc-stock-price002460:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84d002sr109o97yp26071
{ "value": "002460", "scheme": "krx_code" }
{
  "value": "002460",
  "scheme": "krx_code"
}
—2026-09-11002460002460KR7002460004HS화성KOSPI10,830원150원1.40%11,000원11,070원10,690원7,5818272.2만원10,150,000주1099.2억원
cmu1o84dt02sz109o37ya2s5sfsc-stock-price002600:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84dl02sx109o6fg1bcey1
{ "value": "002600", "scheme": "krx_code" }
{
  "value": "002600",
  "scheme": "krx_code"
}
—2026-09-11002600002600KR7002600005조흥KOSPI137,200원0원0.00%137,100원137,200원137,000원15205.5만원600,000주823.2억원
cmu1o84ed02t5109ovcm8qltmfsc-stock-price002620:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84e502t3109o4we1zje61
{ "value": "002620", "scheme": "krx_code" }
{
  "value": "002620",
  "scheme": "krx_code"
}
—2026-09-11002620002620KR7002620003제일파마홀딩스KOSPI7,680원70원0.92%7,610원7,690원7,610원304233.3만원15,973,355주1226.7억원
cmu1o84ex02tb109of612ahkifsc-stock-price002630:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84en02t9109obddnzqm71
{ "value": "002630", "scheme": "krx_code" }
{
  "value": "002630",
  "scheme": "krx_code"
}
—2026-09-11002630002630KR7002630002오리엔트바이오KOSPI913원0원0.00%0원0원0원00원59,291,502주541.3억원
cmu1o84wa02yj109o5699v738fsc-stock-price003090:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84w302yg109okqeflntj1
{ "value": "003090", "scheme": "krx_code" }
{
  "value": "003090",
  "scheme": "krx_code"
}
—2026-09-11003090003090KR7003090008대웅KOSPI16,590원-100원-0.60%16,300원16,590원16,160원56,2299.2억원58,141,980주9645.7억원
cmu1o84wu02yp109ovr2dfycxfsc-stock-price0030R0:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84wk02ym109oocmyaxrc1——2026-09-110030R0—KR70030R0007대신밸류리츠KOSPI3,825원-25원-0.65%3,850원3,895원3,750원9,2583570.9만원59,780,000주2286.5억원
cmu1o84xa02yv109oono4myvvfsc-stock-price003100:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84x302ys109of4uclomm1
{ "value": "003100", "scheme": "krx_code" }
{
  "value": "003100",
  "scheme": "krx_code"
}
—2026-09-11003100003100KR7003100005선광KOSDAQ20,550원-200원-0.96%20,700원20,800원20,450원5,4831.1억원6,600,000주1356.3억원
cmu1o84xt02z1109oh2b1rk1vfsc-stock-price003120:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84xj02yy109oaro876df1
{ "value": "003120", "scheme": "krx_code" }
{
  "value": "003120",
  "scheme": "krx_code"
}
—2026-09-11003120003120KR7003120003일성아이에스KOSPI22,000원350원1.62%21,650원22,000원21,550원3,8968510.8만원13,300,000주2926억원
cmu1o84yl02z6109o6soujosyfsc-stock-price003160:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84ya02z4109o3l7ld02j1
{ "value": "003160", "scheme": "krx_code" }
{
  "value": "003160",
  "scheme": "krx_code"
}
—2026-09-11003160003160KR7003160009디아이KOSPI29,950원-500원-1.64%29,500원31,200원29,250원301,26090.6억원28,300,000주8475.8억원
cmu1o853l030q109o5au7w2mlfsc-stock-price003380:202609112026-09-11dayperiod2026-09-15 05:03:572026-09-15 05:03:57cmu1o853c030m109olrr8hbbm1
{ "value": "003380", "scheme": "krx_code" }
{
  "value": "003380",
  "scheme": "krx_code"
}
—2026-09-11003380003380KR7003380003하림지주KOSDAQ11,460원20원0.17%11,290원11,620원11,220원399,75645.8억원112,005,621주1.2조원
cmu1o83vu02no109oca398dymfsc-stock-price001795:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83vn02nm109ot8seruuc1
{ "value": "001795", "scheme": "krx_code" }
{
  "value": "001795",
  "scheme": "krx_code"
}
—2026-09-11001795001795KR7001791003대한제당우KOSPI2,155원-20원-0.92%2,150원2,185원2,150원7,8061686.4만원6,482,760주139.7억원
cmu1o83wb02nu109op8z9539yfsc-stock-price0017J0:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83w102nr109ot0mrhsm11——2026-09-110017J0—KR70017J0004세미티에스KOSDAQ2,665원55원2.11%2,600원2,780원2,540원371,5359.9억원30,151,041주803.5억원
cmu1o83wv02o0109oueiwzis3fsc-stock-price001800:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83wl02nx109oc6aiobcg1
{ "value": "001800", "scheme": "krx_code" }
{
  "value": "001800",
  "scheme": "krx_code"
}
—2026-09-11001800001800KR7001800002오리온홀딩스KOSPI25,450원150원0.59%25,050원25,750원25,000원61,49515.6억원60,156,652주1.5조원
cmu1o83xg02o6109o1ibmn618fsc-stock-price001810:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83x802o3109ogxctf1v41
{ "value": "001810", "scheme": "krx_code" }
{
  "value": "001810",
  "scheme": "krx_code"
}
—2026-09-11001810001810KR7001810001무림SPKOSDAQ1,189원2원0.17%1,187원1,190원1,124원10,8941287.2만원22,137,500주263.2억원
cmu1o83y002oc109oqxmkvbtlfsc-stock-price001820:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83xq02o9109ogpoeq7ma1
{ "value": "001820", "scheme": "krx_code" }
{
  "value": "001820",
  "scheme": "krx_code"
}
—2026-09-11001820001820KR7001820000삼화콘덴서KOSPI137,400원21,700원18.76%112,100원147,500원112,000원3,967,2955434.8억원10,395,000주1.4조원
cmu1o83yj02oi109on2k67gdrfsc-stock-price001840:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83ya02of109onovydhni1
{ "value": "001840", "scheme": "krx_code" }
{
  "value": "001840",
  "scheme": "krx_code"
}
—2026-09-11001840001840KR7001840008이화공영KOSDAQ2,215원0원0.00%0원0원0원00원28,256,809주625.8억원
cmu1o83z402oo109orz1danr9fsc-stock-price001940:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83yv02ol109oheh0q8rw1
{ "value": "001940", "scheme": "krx_code" }
{
  "value": "001940",
  "scheme": "krx_code"
}
—2026-09-11001940001940KR7001940006KISCO홀딩스KOSPI25,750원-700원-2.65%26,050원26,550원25,750원1,1513031.1만원14,176,380주3650.4억원
cmu1o83zp02ou109odc1rz8z8fsc-stock-price002020:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83zf02or109o5ufl255r1
{ "value": "002020", "scheme": "krx_code" }
{
  "value": "002020",
  "scheme": "krx_code"
}
—2026-09-11002020002020KR7002020006코오롱KOSPI25,400원-200원-0.78%25,400원25,400원25,050원10,3322.6억원12,907,680주3278.5억원
cmu1o840802p0109opb20lgu5fsc-stock-price002025:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o840102ox109o033rbeb21
{ "value": "002025", "scheme": "krx_code" }
{
  "value": "002025",
  "scheme": "krx_code"
}
—2026-09-11002025002025KR7002021004코오롱우KOSPI13,450원-10원-0.07%13,460원13,460원13,240원192257.8만원1,160,437주156억원
cmu1o840s02p6109o1m86bsvefsc-stock-price002030:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o840j02p3109okduwhr4i1
{ "value": "002030", "scheme": "krx_code" }
{
  "value": "002030",
  "scheme": "krx_code"
}
—2026-09-11002030002030KR7002030005아세아KOSPI221,000원-5,500원-2.43%217,500원221,000원206,500원3,0276.4억원2,058,852주4550억원
cmu1o841b02pc109og14yikddfsc-stock-price002070:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o841202p9109odpqjy7lt1
{ "value": "002070", "scheme": "krx_code" }
{
  "value": "002070",
  "scheme": "krx_code"
}
—2026-09-11002070002070KR7002070001비비안KOSPI5,380원0원0.00%5,420원5,690원5,310원39,7152.1억원4,801,800주258.3억원
cmu1o841w02pi109o1vp9cn58fsc-stock-price002100:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o841o02pf109o9lhnr0aq1
{ "value": "002100", "scheme": "krx_code" }
{
  "value": "002100",
  "scheme": "krx_code"
}
—2026-09-11002100002100KR7002100006경농KOSPI9,160원-60원-0.65%9,220원9,220원9,140원16,0711.4억원19,522,575주1788.2억원
cmu1o842g02po109optobwy8jfsc-stock-price002140:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o842702pl109ooii827pb1
{ "value": "002140", "scheme": "krx_code" }
{
  "value": "002140",
  "scheme": "krx_code"
}
—2026-09-11002140002140KR7002140002고려산업KOSPI2,070원0원0.00%2,140원2,155원2,045원519,64910.8억원24,939,425주516.2억원
cmu1o843002pu109o7fh6geihfsc-stock-price002150:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o842r02pr109orkvnwkga1
{ "value": "002150", "scheme": "krx_code" }
{
  "value": "002150",
  "scheme": "krx_code"
}
—2026-09-11002150002150KR7002150001도화엔지니어링KOSPI5,360원-10원-0.19%5,320원5,380원5,290원12,4726656.3만원33,720,000주1807.3억원
cmu1o843k02q0109o8lgjy0hrfsc-stock-price002170:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o843b02px109osbfozlkf1
{ "value": "002170", "scheme": "krx_code" }
{
  "value": "002170",
  "scheme": "krx_code"
}
—2026-09-11002170002170KR7002170009SYTSKOSPI53,500원100원0.19%54,200원54,200원53,000원1,1526187.9만원3,000,000주1605억원
cmu1o844402q6109ohkt833jhfsc-stock-price002200:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o843w02q3109ohihlmc6t1
{ "value": "002200", "scheme": "krx_code" }
{
  "value": "002200",
  "scheme": "krx_code"
}
—2026-09-11002200002200KR7002200004한국수출포장KOSPI2,875원10원0.35%2,890원2,890원2,820원75,4722.1억원33,499,941주963.1억원
cmu1o844n02qc109om8reza15fsc-stock-price002210:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o844d02q9109otwu0j9mn1
{ "value": "002210", "scheme": "krx_code" }
{
  "value": "002210",
  "scheme": "krx_code"
}
—2026-09-11002210002210KR7002210003동성제약KOSPI1,409원-4원-0.28%1,411원1,442원1,406원65,6919308.4만원96,619,507주1361.3억원
94,771건 중 62,851–62,900← 이전1258 / 1896 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬