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
cmupyqjrp3lhf109on0nu0p5kfsc-stock-price900120:202609302026-09-30dayperiod2026-10-02 05:04:402026-10-02 05:04:40cmupyqjrl3lhe109ojyi6bjao1
{ "value": "900120", "scheme": "krx_code" }
{
  "value": "900120",
  "scheme": "krx_code"
}
—2026-09-30900120900120KYG2114A1094씨엑스아이KOSDAQ1,040원0원0.00%0원0원0원00원16,669,660주173.3억원
cmupyqjs23lhh109olzwnbj5vfsc-stock-price900250:202609302026-09-30dayperiod2026-10-02 05:04:402026-10-02 05:04:40cmupyqjrx3lhg109ojl5ndl1o1
{ "value": "900250", "scheme": "krx_code" }
{
  "value": "900250",
  "scheme": "krx_code"
}
—2026-09-30900250900250KYG2115T1076크리스탈신소재KOSDAQ1,217원-3원-0.25%1,224원1,244원1,217원44,1765420.8만원35,815,001주435.8억원
cmupyqjsc3lhj109o6215c542fsc-stock-price900070:202609302026-09-30dayperiod2026-10-02 05:04:402026-10-02 05:04:40cmupyqjs73lhi109o691dcnpd1
{ "value": "900070", "scheme": "krx_code" }
{
  "value": "900070",
  "scheme": "krx_code"
}
—2026-09-30900070900070KYG3931T1076글로벌에스엠KOSDAQ1,143원155원15.69%988원1,284원983원9,531,633111.1억원26,871,984주307.1억원
cmupyqjsl3lhl109o925txynyfsc-stock-price900140:202609302026-09-30dayperiod2026-10-02 05:04:402026-10-02 05:04:40cmupyqjsh3lhk109ocvg9k9hj1
{ "value": "900140", "scheme": "krx_code" }
{
  "value": "900140",
  "scheme": "krx_code"
}
—2026-09-30900140900140KYG5307W1015엘브이엠씨홀딩스KOSPI1,203원4원0.33%1,202원1,219원1,189원298,6303.5억원193,240,432주2324.6억원
cmupyqjsv3lhn109ok3rb897pfsc-stock-price900100:202609302026-09-30dayperiod2026-10-02 05:04:402026-10-02 05:04:40cmupyqjsr3lhm109ocw5i4j3z1
{ "value": "900100", "scheme": "krx_code" }
{
  "value": "900100",
  "scheme": "krx_code"
}
—2026-09-30900100900100USU652221081파이온엑스KOSDAQ1,096원0원0.00%0원0원0원00원5,276,050주57.8억원
cmupypcl63azn109og9tf2g6gfsc-stock-price000220:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypcky3azi109oo1rbka9g1
{ "value": "000220", "scheme": "krx_code" }
{
  "value": "000220",
  "scheme": "krx_code"
}
—2026-09-30000220000220KR7000220004유유제약KOSPI3,700원0원0.00%3,700원3,735원3,675원26,4129749.6만원15,747,462주582.6억원
cmupypcmf3b04109o85v41oqffsc-stock-price000227:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypcm23azz109occ8j2xz91
{ "value": "000227", "scheme": "krx_code" }
{
  "value": "000227",
  "scheme": "krx_code"
}
—2026-09-30000227000227KR7000222000유유제약2우BKOSPI7,680원-10원-0.13%7,900원7,900원7,680원166128.1만원322,960주24.8억원
cmupypcmv3b0b109owlof3iugfsc-stock-price000230:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypcmm3b07109oau8awvlh1
{ "value": "000230", "scheme": "krx_code" }
{
  "value": "000230",
  "scheme": "krx_code"
}
—2026-09-30000230000230KR7000230003일동홀딩스KOSPI5,860원-60원-1.01%6,040원6,040원5,860원7,3774356.1만원11,540,400주676.2억원
cmupypcng3b0j109o7fkq1eoqfsc-stock-price000240:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypcn63b0f109odix65c241
{ "value": "000240", "scheme": "krx_code" }
{
  "value": "000240",
  "scheme": "krx_code"
}
—2026-09-30000240000240KR7000240002한국앤컴퍼니KOSPI25,100원100원0.40%25,150원25,300원24,600원54,86113.7억원94,935,240주2.3조원
cmupypco33b0r109osaryepxifsc-stock-price000250:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypcnt3b0n109o56oim0eu1
{ "value": "000250", "scheme": "krx_code" }
{
  "value": "000250",
  "scheme": "krx_code"
}
—2026-09-30000250000250KR7000250001삼천당제약KOSDAQ172,800원6,700원4.03%166,200원174,800원165,700원103,217177.6억원23,457,472주4조원
cmupypcoq3b0y109otqnmp4jufsc-stock-price000270:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypcoe3b0v109ovlz6pooi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아2026-09-30000270000270KR7000270009기아KOSPI112,800원-3,200원-2.76%116,100원116,900원112,800원914,0121038.7억원390,412,998주44조원
cmupypcpe3b17109on3s2iuwifsc-stock-price000300:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypcp63b14109o9s727uu51
{ "value": "000300", "scheme": "krx_code" }
{
  "value": "000300",
  "scheme": "krx_code"
}
—2026-09-30000300000300KR7000300004DH오토넥스KOSPI4,200원0원0.00%0원0원0원00원41,437,055주1740.3억원
cmupypcrb3b1w109oslvwjx5bfsc-stock-price000370:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypcr03b1s109oh7ifvxwj1
{ "value": "000370", "scheme": "krx_code" }
{
  "value": "000370",
  "scheme": "krx_code"
}
—2026-09-30000370000370KR7000370007한화손해보험KOSPI7,300원-580원-7.36%7,880원7,890원7,280원753,57755.7억원116,738,915주8521.9억원
cmupypcym3b4u109om0fv0wrgfsc-stock-price000590:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypcye3b4r109oxzay06031
{ "value": "000590", "scheme": "krx_code" }
{
  "value": "000590",
  "scheme": "krx_code"
}
—2026-09-30000590000590KR7000590000CS홀딩스KOSPI69,300원-900원-1.28%70,200원70,200원69,100원114791.7만원1,154,482주800억원
cmupypczq3b5a109odanjwnkqfsc-stock-price000650:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypczi3b57109oop4sy3h71
{ "value": "000650", "scheme": "krx_code" }
{
  "value": "000650",
  "scheme": "krx_code"
}
—2026-09-30000650000650KR7000650002천일고속KOSPI141,600원-1,000원-0.70%142,900원144,500원141,500원7551억원1,429,220주2023.7억원
cmupypd0a3b5i109ozwathwv6fsc-stock-price000660:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypd033b5f109of2n3p5i41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스2026-09-30000660000660KR7000660001SK하이닉스KOSPI1,776,000원11,000원0.62%1,789,000원1,824,000원1,773,000원3,280,4595.8조원730,492,365주1297.3조원
cmupypd1e3b5z109omp2axn40fsc-stock-price000680:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypd133b5v109ocvejn8u81
{ "value": "000680", "scheme": "krx_code" }
{
  "value": "000680",
  "scheme": "krx_code"
}
—2026-09-30000680000680KR7000680009LS네트웍스KOSPI2,925원15원0.52%2,930원2,945원2,910원20,2405929.8만원78,803,016주2304.9억원
cmupypd1y3b67109om1m3b9b3fsc-stock-price000700:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypd1p3b63109oo6k39s4w1
{ "value": "000700", "scheme": "krx_code" }
{
  "value": "000700",
  "scheme": "krx_code"
}
—2026-09-30000700000700KR7000700005유수홀딩스KOSPI6,670원-20원-0.30%6,630원6,700원6,630원7,1104740만원26,041,812주1736.9억원
cmupypd2h3b6f109ohwsl36v2fsc-stock-price000720:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypd273b6a109orvu8g9pa1
{ "value": "000720", "scheme": "krx_code" }
{
  "value": "000720",
  "scheme": "krx_code"
}
—2026-09-30000720000720KR7000720003현대건설KOSPI117,500원500원0.43%118,300원120,200원117,000원308,341364.4억원111,355,765주13조원
cmupypd7g3b8e109omgyhfm7zfsc-stock-price000880:202609302026-09-30dayperiod2026-10-02 05:03:452026-10-02 05:03:45cmupypd773b8b109o7a3siunp1
{ "value": "000880", "scheme": "krx_code" }
{
  "value": "000880",
  "scheme": "krx_code"
}
—2026-09-30000880000880KR7000880005한화KOSPI125,500원-1,700원-1.34%128,300원128,700원125,000원98,940125.1억원53,328,897주6.6조원
cmupypd843b8n109ojqggx690fsc-stock-price00088K:202609302026-09-30dayperiod2026-10-02 05:03:452026-10-02 05:03:45cmupypd7u3b8i109ojirq6vod1——2026-09-3000088K—KR700088K015한화3우BKOSPI39,400원250원0.64%39,600원39,600원38,300원22,8128.9억원14,676,613주5782.5억원
cmupypd943b93109ogfzapzlxfsc-stock-price0008Z0:202609302026-09-30dayperiod2026-10-02 05:03:452026-10-02 05:03:45cmupypd8x3b8y109oilfibn7i1——2026-09-300008Z0—KR70008Z0005에스엔시스KOSDAQ23,200원400원1.75%22,950원23,800원22,950원12,8513억원9,436,564주2189.2억원
cmupypda93b9j109ogmq6sc5cfsc-stock-price000950:202609302026-09-30dayperiod2026-10-02 05:03:452026-10-02 05:03:45cmupypda03b9h109olsbnvqb31
{ "value": "000950", "scheme": "krx_code" }
{
  "value": "000950",
  "scheme": "krx_code"
}
—2026-09-30000950000950KR7000950006전방KOSPI29,500원-800원-2.64%30,100원30,100원29,200원41121.7만원1,680,000주495.6억원
cmupypdbg3ba1109oyjwnazlxfsc-stock-price000990:202609302026-09-30dayperiod2026-10-02 05:03:452026-10-02 05:03:45cmupypdb53b9x109owxlp40hg1
{ "value": "000990", "scheme": "krx_code" }
{
  "value": "000990",
  "scheme": "krx_code"
}
—2026-09-30000990000990KR7000990002DB하이텍KOSPI136,600원-3,200원-2.29%138,900원141,100원134,200원529,292725.5억원43,504,588주5.9조원
cmupypdcj3bah109o76gepue4fsc-stock-price001000:202609302026-09-30dayperiod2026-10-02 05:03:452026-10-02 05:03:45cmupypdc73bac109o4imgi5sg1
{ "value": "001000", "scheme": "krx_code" }
{
  "value": "001000",
  "scheme": "krx_code"
}
—2026-09-30001000001000KR7001000009신라섬유KOSDAQ1,639원-70원-4.10%1,756원1,756원1,581원33,4005509.7만원4,855,508주79.5억원
cmupypdd23bap109ooacjx7t0fsc-stock-price001020:202609302026-09-30dayperiod2026-10-02 05:03:452026-10-02 05:03:45cmupypdcw3ban109obkykat7n1
{ "value": "001020", "scheme": "krx_code" }
{
  "value": "001020",
  "scheme": "krx_code"
}
—2026-09-30001020001020KR7001020007페이퍼코리아KOSPI1,987원50원2.58%1,921원2,000원1,916원3,612714만원35,596,662주707.3억원
cmupypddm3bax109oh0li2h3bfsc-stock-price001040:202609302026-09-30dayperiod2026-10-02 05:03:452026-10-02 05:03:45cmupypddd3bau109ouol0fpza1
{ "value": "001040", "scheme": "krx_code" }
{
  "value": "001040",
  "scheme": "krx_code"
}
—2026-09-30001040001040KR7001040005CJKOSPI134,200원-2,600원-1.90%137,100원138,600원133,300원79,874108.1억원29,176,998주3.9조원
cmupypdir3bcx109o39kkdl7kfsc-stock-price0010S0:202609302026-09-30dayperiod2026-10-02 05:03:452026-10-02 05:03:45cmupypdig3bcs109oipkexb771——2026-09-300010S0—KR70010S0000와이즈플래닛컴퍼니KOSDAQ21,100원-1,650원-7.25%23,000원23,200원19,710원2,217,450471.6억원10,020,030주2114.2억원
cmupypdot3bfd109omswxqoarfsc-stock-price001270:202609302026-09-30dayperiod2026-10-02 05:03:452026-10-02 05:03:45cmupypdol3bfa109o5o8nw1mf1
{ "value": "001270", "scheme": "krx_code" }
{
  "value": "001270",
  "scheme": "krx_code"
}
—2026-09-30001270001270KR7001270008부국증권KOSPI50,500원0원0.00%51,000원51,300원49,950원1,8799450.2만원10,369,886주5236.7억원
cmupypcrz3b24109oqywq63lbfsc-stock-price000390:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypcrs3b21109oztnqu0661
{ "value": "000390", "scheme": "krx_code" }
{
  "value": "000390",
  "scheme": "krx_code"
}
—2026-09-30000390000390KR7000390005SP삼화KOSPI7,040원-90원-1.26%7,160원7,200원7,010원90,0726.3억원27,203,469주1915.1억원
cmupypcsi3b2c109o4t6yewb4fsc-stock-price000400:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypcsc3b29109ollgif6181
{ "value": "000400", "scheme": "krx_code" }
{
  "value": "000400",
  "scheme": "krx_code"
}
—2026-09-30000400000400KR7000400002롯데손해보험KOSPI2,015원-40원-1.95%2,040원2,045원2,000원294,5375.9억원310,336,320주6253.2억원
cmupypct13b2k109o6q6n5covfsc-stock-price000430:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypcsv3b2h109odd0yx79t1
{ "value": "000430", "scheme": "krx_code" }
{
  "value": "000430",
  "scheme": "krx_code"
}
—2026-09-30000430000430KR7000430009대원강업KOSPI4,570원-10원-0.22%4,580원4,700원4,560원51,1862.3억원62,000,000주2833.4억원
cmupypctl3b2s109o9qr1o2aofsc-stock-price000440:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypcte3b2p109oftx0jq621
{ "value": "000440", "scheme": "krx_code" }
{
  "value": "000440",
  "scheme": "krx_code"
}
—2026-09-30000440000440KR7000440008중앙에너비스KOSDAQ12,250원-190원-1.53%12,360원12,470원12,210원8,2701억원6,227,130주762.8억원
cmupypcud3b33109oa7vwlfj6fsc-stock-price000480:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypcu73b30109og2o6sxpa1
{ "value": "000480", "scheme": "krx_code" }
{
  "value": "000480",
  "scheme": "krx_code"
}
—2026-09-30000480000480KR7000480004CR홀딩스KOSPI4,280원-5원-0.12%4,295원4,295원4,255원27,6541.1억원46,890,490주2006.9억원
cmupypcuv3b3b109o5bfs8jjlfsc-stock-price000490:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypcup3b38109ouketkotd1
{ "value": "000490", "scheme": "krx_code" }
{
  "value": "000490",
  "scheme": "krx_code"
}
—2026-09-30000490000490KR7000490003대동KOSPI7,440원-120원-1.59%7,630원7,690원7,440원88,7496.6억원28,826,865주2144.7억원
cmupypcvi3b3k109o6gf2r41ufsc-stock-price0004V0:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypcv83b3f109oc0nzzvlz1——2026-09-300004V0—KR70004V0003엔비알모션KOSDAQ5,910원-40원-0.67%6,020원6,100원5,900원80,7624.8억원11,010,384주650.7억원
cmupypcx13b47109oohk4gjeffsc-stock-price000520:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypcws3b43109o2ujtd7p21
{ "value": "000520", "scheme": "krx_code" }
{
  "value": "000520",
  "scheme": "krx_code"
}
—2026-09-30000520000520KR7000520007삼일제약KOSPI8,030원-70원-0.86%8,230원8,230원7,930원48,7893.9억원21,691,811주1741.8억원
cmupypcxk3b4f109o1rzrc19vfsc-stock-price000540:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypcxd3b4c109ocs2xgwaa1
{ "value": "000540", "scheme": "krx_code" }
{
  "value": "000540",
  "scheme": "krx_code"
}
—2026-09-30000540000540KR7000540005흥국화재KOSPI3,385원-95원-2.73%3,560원3,560원3,370원35,8441.2억원64,242,645주2174.6억원
cmupypcy33b4n109o7muwx90zfsc-stock-price000545:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypcxt3b4j109o1hej0vge1
{ "value": "000545", "scheme": "krx_code" }
{
  "value": "000545",
  "scheme": "krx_code"
}
—2026-09-30000545000545KR7000541003흥국화재우KOSPI5,480원-120원-2.14%5,600원5,600원5,480원654360.3만원768,000주42억원
cmupypcz93b53109o13udng4ofsc-stock-price000640:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypcyx3b4y109os1k8avwh1
{ "value": "000640", "scheme": "krx_code" }
{
  "value": "000640",
  "scheme": "krx_code"
}
—2026-09-30000640000640KR7000640003동아쏘시오홀딩스KOSPI91,700원-2,800원-2.96%94,800원94,800원91,700원8,8808.2억원6,732,527주6173.7억원
cmupypd0s3b5q109on4dh6xxafsc-stock-price000670:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypd0l3b5n109o5hpj8bm91
{ "value": "000670", "scheme": "krx_code" }
{
  "value": "000670",
  "scheme": "krx_code"
}
—2026-09-30000670000670KR7000670000영풍KOSPI41,250원-850원-2.02%42,050원42,500원41,200원31,47213.1억원18,410,683주7594.4억원
cmupypd303b6n109oqbmrtnapfsc-stock-price000725:202609302026-09-30dayperiod2026-10-02 05:03:442026-10-02 05:03:44cmupypd2r3b6i109ovmyc8dki1
{ "value": "000725", "scheme": "krx_code" }
{
  "value": "000725",
  "scheme": "krx_code"
}
—2026-09-30000725000725KR7000721001현대건설우KOSPI53,000원800원1.53%53,000원53,200원52,100원1,6178482.5만원1,054,693주558.9억원
cmupypdau3b9s109okxryotlhfsc-stock-price000970:202609302026-09-30dayperiod2026-10-02 05:03:452026-10-02 05:03:45cmupypdak3b9n109on4vhh6uc1
{ "value": "000970", "scheme": "krx_code" }
{
  "value": "000970",
  "scheme": "krx_code"
}
—2026-09-30000970000970KR7000970004한국주철관KOSPI6,590원30원0.46%6,550원6,610원6,540원16,3371억원22,800,500주1502.5억원
cmupypdc03ba9109ovx8rq8svfsc-stock-price0009K0:202609302026-09-30dayperiod2026-10-02 05:03:452026-10-02 05:03:45cmupypdbp3ba6109oolkvrphb1——2026-09-300009K0—KR70009K0001에임드바이오KOSDAQ22,350원850원3.95%21,500원22,600원21,150원100,07622.1억원65,137,661주1.4조원
cmupypdi73bco109olvx3eedkfsc-stock-price0010F0:202609302026-09-30dayperiod2026-10-02 05:03:452026-10-02 05:03:45cmupypdi13bcl109ozjs4p5by1——2026-09-300010F0—KR70010F0005보원케미칼KOSDAQ3,135원-30원-0.95%3,200원3,675원3,120원6,552,578222.6억원11,143,601주349.3억원
cmupypdj93bd4109ojsobplwifsc-stock-price0010V0:202609302026-09-30dayperiod2026-10-02 05:03:452026-10-02 05:03:45cmupypdiz3bd1109opjywfy3o1——2026-09-300010V0—KR70010V0005제이피아이헬스케어KOSDAQ8,750원50원0.57%8,690원8,950원8,640원8,5317519.6만원5,105,400주446.7억원
cmupypdjs3bdc109odvyuvg3ifsc-stock-price001120:202609302026-09-30dayperiod2026-10-02 05:03:452026-10-02 05:03:45cmupypdji3bd8109opwkfgwzt1
{ "value": "001120", "scheme": "krx_code" }
{
  "value": "001120",
  "scheme": "krx_code"
}
—2026-09-30001120001120KR7001120005LX인터내셔널KOSPI43,300원2,900원7.18%41,250원43,500원40,600원169,75072.7억원38,760,000주1.6조원
cmupypdkh3bdm109o8609subsfsc-stock-price001130:202609302026-09-30dayperiod2026-10-02 05:03:452026-10-02 05:03:45cmupypdk93bdj109oyc7t74vc1
{ "value": "001130", "scheme": "krx_code" }
{
  "value": "001130",
  "scheme": "krx_code"
}
—2026-09-30001130001130KR7001130004대한제분KOSPI10,950원10원0.09%10,940원10,980원10,920원3,2103513.9만원16,900,000주1850.5억원
cmupypdnc3beq109orecfrqxafsc-stock-price001230:202609302026-09-30dayperiod2026-10-02 05:03:452026-10-02 05:03:45cmupypdn13bel109ojmmuy51d1
{ "value": "001230", "scheme": "krx_code" }
{
  "value": "001230",
  "scheme": "krx_code"
}
—2026-09-30001230001230KR7001230002동국홀딩스KOSPI2,025원-25원-1.22%2,040원2,070원2,020원221,0244.5억원155,507,715주3149억원
cmupypdns3bey109oa2jk85a3fsc-stock-price001250:202609302026-09-30dayperiod2026-10-02 05:03:452026-10-02 05:03:45cmupypdni3bet109ok9reqc2a1
{ "value": "001250", "scheme": "krx_code" }
{
  "value": "001250",
  "scheme": "krx_code"
}
—2026-09-30001250001250KR7001250000GS글로벌KOSPI2,845원160원5.96%2,690원2,955원2,660원1,880,48953.3억원82,533,764주2348억원
120,605건 중 94,101–94,150← 이전1883 / 2413 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬