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
cmsfpkp3i08xe0z3rjsc3n0qvfsc-stock-price000815:202608042026-08-04dayperiod2026-08-05 15:31:042026-08-05 15:31:04cmsfpkp3908xc0z3rmnjfv5081
{ "value": "000815", "scheme": "krx_code" }
{
  "value": "000815",
  "scheme": "krx_code"
}
—2026-08-04000815000815KR7000811000삼성화재우KOSPI392,000원5,500원1.42%387,500원392,000원383,500원6,68025.8억원3,007,020주1.1조원
cmsfpkp4208xi0z3rt6s1wkn0fsc-stock-price000850:202608042026-08-04dayperiod2026-08-05 15:31:042026-08-05 15:31:04cmsfpkp3t08xg0z3r8puerzim1
{ "value": "000850", "scheme": "krx_code" }
{
  "value": "000850",
  "scheme": "krx_code"
}
—2026-08-04000850000850KR7000850008화천기공KOSPI32,700원1,150원3.65%31,550원32,850원31,550원10,9273.5억원2,200,000주719.4억원
cmsfpkp4l08xm0z3rl2698et7fsc-stock-price000860:202608042026-08-04dayperiod2026-08-05 15:31:042026-08-05 15:31:04cmsfpkp4d08xk0z3rklw60f6e1
{ "value": "000860", "scheme": "krx_code" }
{
  "value": "000860",
  "scheme": "krx_code"
}
—2026-08-04000860000860KR7000860007강남제비스코KOSPI12,290원190원1.57%12,010원12,350원12,010원2,4232965.6만원13,000,000주1597.7억원
cmsfpkp5408xq0z3rkw94uekzfsc-stock-price000880:202608042026-08-04dayperiod2026-08-05 15:31:042026-08-05 15:31:04cmsfpkp4v08xo0z3r8lylyysi1
{ "value": "000880", "scheme": "krx_code" }
{
  "value": "000880",
  "scheme": "krx_code"
}
—2026-08-04000880000880KR7000880005한화KOSPI83,800원0원0.00%0원0원0원00원70,507,919주5.9조원
cmsfpkp5p08xu0z3rlz8u0veyfsc-stock-price00088K:202608042026-08-04dayperiod2026-08-05 15:31:042026-08-05 15:31:04cmsfpkp5f08xs0z3rtdeqpoiq1——2026-08-0400088K—KR700088K015한화3우BKOSPI29,250원0원0.00%0원0원0원00원19,404,441주5675.7억원
cmsfpkp6808xy0z3r8ph1a0djfsc-stock-price000890:202608042026-08-04dayperiod2026-08-05 15:31:042026-08-05 15:31:04cmsfpkp5z08xw0z3rlda8fovt1
{ "value": "000890", "scheme": "krx_code" }
{
  "value": "000890",
  "scheme": "krx_code"
}
—2026-08-04000890000890KR7000890004보해양조KOSPI1,340원33원2.52%1,300원1,350원1,300원251,8043.3억원27,624,025주370.1억원
cmsfpkp6s08y20z3rp3b1wtccfsc-stock-price0008Z0:202608042026-08-04dayperiod2026-08-05 15:31:042026-08-05 15:31:04cmsfpkp6i08y00z3r5t7d0dbz1——2026-08-040008Z0—KR70008Z0005에스엔시스KOSDAQ22,300원650원3.00%21,800원22,350원21,600원11,5482.5억원9,436,564주2104.3억원
cmsfpkp7a08y60z3rhq3lmhaqfsc-stock-price000910:202608042026-08-04dayperiod2026-08-05 15:31:042026-08-05 15:31:04cmsfpkp7208y40z3rlj7x5km11
{ "value": "000910", "scheme": "krx_code" }
{
  "value": "000910",
  "scheme": "krx_code"
}
—2026-08-04000910000910KR7000910000유니온KOSPI2,775원120원4.52%2,655원2,800원2,655원32,2198806.9만원15,611,619주433.2억원
cmsfpkp7x08ya0z3r60mitz5ifsc-stock-price000950:202608042026-08-04dayperiod2026-08-05 15:31:042026-08-05 15:31:04cmsfpkp7m08y80z3rf12j2ruf1
{ "value": "000950", "scheme": "krx_code" }
{
  "value": "000950",
  "scheme": "krx_code"
}
—2026-08-04000950000950KR7000950006전방KOSPI29,550원1,550원5.54%28,450원29,750원27,400원3,4911억원1,680,000주496.4억원
cmsfpkp8f08ye0z3r0vgoyt4pfsc-stock-price000970:202608042026-08-04dayperiod2026-08-05 15:31:042026-08-05 15:31:04cmsfpkp8508yc0z3rnbsc48db1
{ "value": "000970", "scheme": "krx_code" }
{
  "value": "000970",
  "scheme": "krx_code"
}
—2026-08-04000970000970KR7000970004한국주철관KOSPI6,540원0원0.00%6,530원6,560원6,480원14,2389293.2만원22,800,500주1491.1억원
cmsfpkp8z08yi0z3rxyg2arx6fsc-stock-price000990:202608042026-08-04dayperiod2026-08-05 15:31:042026-08-05 15:31:04cmsfpkp8p08yg0z3rt7w2nwgf1
{ "value": "000990", "scheme": "krx_code" }
{
  "value": "000990",
  "scheme": "krx_code"
}
—2026-08-04000990000990KR7000990002DB하이텍KOSPI85,000원4,100원5.07%82,300원85,400원78,800원470,438388.9억원43,504,588주3.6조원
cmsfpkp9j08ym0z3rd0di74zxfsc-stock-price0009K0:202608042026-08-04dayperiod2026-08-05 15:31:042026-08-05 15:31:04cmsfpkp9908yk0z3rdznhc8pr1——2026-08-040009K0—KR70009K0001에임드바이오KOSDAQ24,200원3,200원15.24%21,100원25,300원21,100원392,78794.4억원64,671,161주1.5조원
cmsfpkpa208yq0z3rlurqx74vfsc-stock-price001000:202608042026-08-04dayperiod2026-08-05 15:31:042026-08-05 15:31:04cmsfpkp9s08yo0z3r0lv282jh1
{ "value": "001000", "scheme": "krx_code" }
{
  "value": "001000",
  "scheme": "krx_code"
}
—2026-08-04001000001000KR7001000009신라섬유KOSDAQ644원18원2.88%634원669원614원405,7722.5억원24,277,540주156.3억원
cmsfpkpal08yu0z3r2pv6qfhbfsc-stock-price001020:202608042026-08-04dayperiod2026-08-05 15:31:042026-08-05 15:31:04cmsfpkpab08ys0z3redcvujjf1
{ "value": "001020", "scheme": "krx_code" }
{
  "value": "001020",
  "scheme": "krx_code"
}
—2026-08-04001020001020KR7001020007페이퍼코리아KOSPI1,884원-19원-1.00%1,903원2,025원1,884원11,8912302.6만원35,596,662주670.6억원
cmsfpkpb308yy0z3r498wip5jfsc-stock-price001040:202608042026-08-04dayperiod2026-08-05 15:31:042026-08-05 15:31:04cmsfpkpav08yw0z3r5tjblgcm1
{ "value": "001040", "scheme": "krx_code" }
{
  "value": "001040",
  "scheme": "krx_code"
}
—2026-08-04001040001040KR7001040005CJKOSPI132,000원900원0.69%129,800원133,600원128,900원117,849154.3억원29,176,998주3.8조원
cmsfpkpbm08z20z3ruefekpw5fsc-stock-price001045:202608042026-08-04dayperiod2026-08-05 15:31:042026-08-05 15:31:04cmsfpkpbe08z00z3re4259e3p1
{ "value": "001045", "scheme": "krx_code" }
{
  "value": "001045",
  "scheme": "krx_code"
}
—2026-08-04001045001045KR7001041003CJ우KOSPI67,600원-800원-1.17%66,500원68,800원66,500원4,9043.3억원2,260,223주1527.9억원
cmsfpkpc608z60z3rgr8jy15sfsc-stock-price00104K:202608042026-08-04dayperiod2026-08-05 15:31:042026-08-05 15:31:04cmsfpkpby08z40z3r7t09wnlv1——2026-08-0400104K—KR700104K010CJ4우(전환)KOSPI127,000원400원0.32%126,900원128,400원125,700원4,5285.7억원4,226,512주5367.6억원
cmsfpkpcq08za0z3riqtvgrx2fsc-stock-price001060:202608042026-08-04dayperiod2026-08-05 15:31:042026-08-05 15:31:04cmsfpkpcg08z80z3ry1mtipxe1
{ "value": "001060", "scheme": "krx_code" }
{
  "value": "001060",
  "scheme": "krx_code"
}
—2026-08-04001060001060KR7001060003JW중외제약KOSPI24,200원1,000원4.31%23,300원24,300원23,300원28,2366.7억원23,285,930주5635.1억원
cmsfpkpd808ze0z3r57miat28fsc-stock-price001065:202608042026-08-04dayperiod2026-08-05 15:31:042026-08-05 15:31:04cmsfpkpcz08zc0z3rkirzx69n1
{ "value": "001065", "scheme": "krx_code" }
{
  "value": "001065",
  "scheme": "krx_code"
}
—2026-08-04001065001065KR7001061001JW중외제약우KOSPI21,700원0원0.00%21,250원21,800원21,250원101216.4만원341,951주74.2억원
cmsfpkpdo08zi0z3ry9p3slnjfsc-stock-price001067:202608042026-08-04dayperiod2026-08-05 15:31:042026-08-05 15:31:04cmsfpkpdj08zg0z3r4tdb1bsd1
{ "value": "001067", "scheme": "krx_code" }
{
  "value": "001067",
  "scheme": "krx_code"
}
—2026-08-04001067001067KR7001062009JW중외제약2우BKOSPI43,700원0원0.00%43,700원43,700원43,700원313.1만원209,973주91.7억원
cmsfpkpe908zm0z3r8qtq73omfsc-stock-price001070:202608042026-08-04dayperiod2026-08-05 15:31:042026-08-05 15:31:04cmsfpkpdz08zk0z3rks59kw5n1
{ "value": "001070", "scheme": "krx_code" }
{
  "value": "001070",
  "scheme": "krx_code"
}
—2026-08-04001070001070KR7001070002대한방직KOSPI6,090원60원1.00%6,120원6,120원5,970원4,8762946.3만원5,300,000주322.7억원
cmsfpkpet08zq0z3r14b20orrfsc-stock-price001080:202608042026-08-04dayperiod2026-08-05 15:31:042026-08-05 15:31:04cmsfpkpek08zo0z3r9m76b1la1
{ "value": "001080", "scheme": "krx_code" }
{
  "value": "001080",
  "scheme": "krx_code"
}
—2026-08-04001080001080KR7001080001만호제강KOSPI3,930원50원1.29%3,840원3,930원3,720원12,7234905.5만원41,500,000주1630.9억원
cmsfpkpfc08zt0z3rxue9ee08fsc-stock-price0010F0:202608042026-08-04dayperiod2026-08-05 15:31:042026-08-05 15:31:04cmsfpkpf208zs0z3rsf91d0c71——2026-08-040010F0—KR70010F0005보원케미칼KOSDAQ2,310원155원7.19%2,125원2,310원2,125원87,0651.9억원11,143,601주257.4억원
cmsfpkpfx08zx0z3r1snfqvukfsc-stock-price0010V0:202608042026-08-04dayperiod2026-08-05 15:31:042026-08-05 15:31:04cmsfpkpfm08zw0z3r28n5c9m31——2026-08-040010V0—KR70010V0005제이피아이헬스케어KOSDAQ8,990원290원3.33%8,530원8,990원8,530원12,4581.1억원5,105,400주458.9억원
cmsfpkpgi09010z3r3q4yi03vfsc-stock-price001120:202608042026-08-04dayperiod2026-08-05 15:31:042026-08-05 15:31:04cmsfpkpg809000z3rdk1a1ipk1
{ "value": "001120", "scheme": "krx_code" }
{
  "value": "001120",
  "scheme": "krx_code"
}
—2026-08-04001120001120KR7001120005LX인터내셔널KOSPI37,050원3,500원10.43%34,300원37,125원33,550원201,16972.3억원38,760,000주1.4조원
cmsfpkph009050z3r1e317dzsfsc-stock-price001130:202608042026-08-04dayperiod2026-08-05 15:31:042026-08-05 15:31:04cmsfpkpgt09040z3rtgq52xg61
{ "value": "001130", "scheme": "krx_code" }
{
  "value": "001130",
  "scheme": "krx_code"
}
—2026-08-04001130001130KR7001130004대한제분KOSPI11,430원160원1.42%11,280원11,430원11,170원21,9332.4억원16,900,000주1931.6억원
cmsfpkphl09090z3rt4zzd0q3fsc-stock-price0011A0:202608042026-08-04dayperiod2026-08-05 15:31:042026-08-05 15:31:04cmsfpkphb09080z3r5pnshub71——2026-08-040011A0—KR70011A0009액스비스KOSDAQ8,550원480원5.95%8,070원8,580원8,070원26,4832.2억원9,333,740주798억원
cmsfpkpi4090d0z3rqt04sn6dfsc-stock-price0011T0:202608042026-08-04dayperiod2026-08-05 15:31:042026-08-05 15:31:04cmsfpkphv090c0z3rlwg4x67f1——2026-08-040011T0—KR70011T0008채비KOSDAQ4,585원440원10.62%4,050원4,590원4,050원231,63610.2억원46,949,591주2152.6억원
cmsfpkpio090h0z3r1r54ot3sfsc-stock-price001200:202608042026-08-04dayperiod2026-08-05 15:31:042026-08-05 15:31:04cmsfpkpig090g0z3r711lhso81
{ "value": "001200", "scheme": "krx_code" }
{
  "value": "001200",
  "scheme": "krx_code"
}
—2026-08-04001200001200KR7001200005유진투자증권KOSPI4,180원140원3.47%4,095원4,215원4,060원467,85219.4억원96,866,418주4049억원
cmsfpkpj8090l0z3rfmsku2v3fsc-stock-price001210:202608042026-08-04dayperiod2026-08-05 15:31:042026-08-05 15:31:04cmsfpkpiy090k0z3rul59lkvc1
{ "value": "001210", "scheme": "krx_code" }
{
  "value": "001210",
  "scheme": "krx_code"
}
—2026-08-04001210001210KR7001210004금호전기KOSPI3,665원-45원-1.21%3,710원3,940원3,465원1,733,12063.4억원12,376,016주453.5억원
cmsfpkpjq090p0z3rrpmbq28ffsc-stock-price001230:202608042026-08-04dayperiod2026-08-05 15:31:042026-08-05 15:31:04cmsfpkpji090o0z3rdp80x5pf1
{ "value": "001230", "scheme": "krx_code" }
{
  "value": "001230",
  "scheme": "krx_code"
}
—2026-08-04001230001230KR7001230002동국홀딩스KOSPI1,712원18원1.06%1,694원1,728원1,681원562,3549.5억원155,507,715주2662.2억원
cmsfpkpkb090t0z3rgk9ccl3ffsc-stock-price001250:202608042026-08-04dayperiod2026-08-05 15:31:042026-08-05 15:31:04cmsfpkpk2090s0z3ra46xvajc1
{ "value": "001250", "scheme": "krx_code" }
{
  "value": "001250",
  "scheme": "krx_code"
}
—2026-08-04001250001250KR7001250000GS글로벌KOSPI2,635원165원6.68%2,480원2,665원2,480원897,27523.4억원82,533,764주2174.7억원
cmsfpkpkw090x0z3r9m9uxagvfsc-stock-price001260:202608042026-08-04dayperiod2026-08-05 15:31:042026-08-05 15:31:04cmsfpkpkm090w0z3r3bk57zx01
{ "value": "001260", "scheme": "krx_code" }
{
  "value": "001260",
  "scheme": "krx_code"
}
—2026-08-04001260001260KR7001260009남광토건KOSPI7,420원310원4.36%7,200원7,460원7,100원69,7525.1억원9,832,572주729.5억원
cmsfpkplg09110z3r5ljev39rfsc-stock-price001270:202608042026-08-04dayperiod2026-08-05 15:31:042026-08-05 15:31:04cmsfpkpl709100z3r73yv3vhr1
{ "value": "001270", "scheme": "krx_code" }
{
  "value": "001270",
  "scheme": "krx_code"
}
—2026-08-04001270001270KR7001270008부국증권KOSPI52,700원1,200원2.33%51,600원53,500원51,600원3,1571.6억원10,369,886주5464.9억원
cmsfpkplz09150z3rer0njoq8fsc-stock-price001275:202608042026-08-04dayperiod2026-08-05 15:31:042026-08-05 15:31:04cmsfpkplq09140z3rmmkx7rtk1
{ "value": "001275", "scheme": "krx_code" }
{
  "value": "001275",
  "scheme": "krx_code"
}
—2026-08-04001275001275KR7001271006부국증권우KOSPI30,000원0원0.00%30,100원30,200원30,000원2,1066321.9만원3,000,000주900억원
cmsfpkpmi09190z3rol7oapiafsc-stock-price001290:202608042026-08-04dayperiod2026-08-05 15:31:042026-08-05 15:31:04cmsfpkpma09180z3rta4mij3t1
{ "value": "001290", "scheme": "krx_code" }
{
  "value": "001290",
  "scheme": "krx_code"
}
—2026-08-04001290001290KR7001290006상상인증권KOSPI692원17원2.52%652원700원652원126,6128619만원108,337,120주749.6억원
cmsfpkslb09mz0z3rapa7nh4ofsc-stock-price004910:202608042026-08-04dayperiod2026-08-05 15:31:082026-08-05 15:31:08cmsfpksl109mx0z3ri2m34el01
{ "value": "004910", "scheme": "krx_code" }
{
  "value": "004910",
  "scheme": "krx_code"
}
—2026-08-04004910004910KR7004910006조광페인트KOSPI3,550원205원6.13%3,320원3,550원3,320원35,5151.2억원12,800,000주454.4억원
cmsfpkslt09n30z3rbprq7reofsc-stock-price004920:202608042026-08-04dayperiod2026-08-05 15:31:082026-08-05 15:31:08cmsfpkslk09n10z3rzn0q7jai1
{ "value": "004920", "scheme": "krx_code" }
{
  "value": "004920",
  "scheme": "krx_code"
}
—2026-08-04004920004920KR7004920005씨아이테크KOSPI927원-13원-1.38%938원944원910원253,6422.3억원52,179,872주483.7억원
cmsfpksmf09n70z3rylixlabtfsc-stock-price004960:202608042026-08-04dayperiod2026-08-05 15:31:082026-08-05 15:31:08cmsfpksm509n50z3rj528okep1
{ "value": "004960", "scheme": "krx_code" }
{
  "value": "004960",
  "scheme": "krx_code"
}
—2026-08-04004960004960KR7004960001한신공영KOSPI10,340원580원5.94%9,850원10,350원9,850원24,0432.4억원11,570,702주1196.4억원
cmsfpksmy09nb0z3r8i49vkkdfsc-stock-price004970:202608042026-08-04dayperiod2026-08-05 15:31:082026-08-05 15:31:08cmsfpksmp09n90z3rl770882e1
{ "value": "004970", "scheme": "krx_code" }
{
  "value": "004970",
  "scheme": "krx_code"
}
—2026-08-04004970004970KR7004970000신라교역KOSPI9,290원0원0.00%9,290원9,350원9,080원27,7372.5억원16,000,000주1486.4억원
cmsfpksni09nf0z3ryy393g6kfsc-stock-price004980:202608042026-08-04dayperiod2026-08-05 15:31:082026-08-05 15:31:08cmsfpksn809nd0z3rtquwe8kz1
{ "value": "004980", "scheme": "krx_code" }
{
  "value": "004980",
  "scheme": "krx_code"
}
—2026-08-04004980004980KR7004980009성신양회KOSPI7,750원210원2.79%7,510원7,780원7,510원58,6344.4억원24,516,073주1899.9억원
cmsfpkso109nj0z3rlk62qf3ifsc-stock-price004985:202608042026-08-04dayperiod2026-08-05 15:31:082026-08-05 15:31:08cmsfpksns09nh0z3r8id7i4wv1
{ "value": "004985", "scheme": "krx_code" }
{
  "value": "004985",
  "scheme": "krx_code"
}
—2026-08-04004985004985KR7004981007성신양회우KOSPI8,150원80원0.99%8,070원8,200원7,890원2,6152117.5만원735,645주59.9억원
cmsfpksol09nn0z3raml2zd1hfsc-stock-price004990:202608042026-08-04dayperiod2026-08-05 15:31:082026-08-05 15:31:08cmsfpksoc09nl0z3rp2u70duf1
{ "value": "004990", "scheme": "krx_code" }
{
  "value": "004990",
  "scheme": "krx_code"
}
—2026-08-04004990004990KR7004990008롯데지주KOSPI22,650원250원1.12%22,300원22,950원22,250원119,14626.8억원99,663,776주2.2조원
cmsfpksp609nr0z3rvh8ceui3fsc-stock-price00499K:202608042026-08-04dayperiod2026-08-05 15:31:082026-08-05 15:31:08cmsfpksow09np0z3rq5ccrtvq1——2026-08-0400499K—KR700499K014롯데지주우KOSPI22,000원0원0.00%22,800원22,800원21,900원179393만원805,603주177.2억원
cmsfpkspp09nv0z3rr5ywqyodfsc-stock-price005010:202608042026-08-04dayperiod2026-08-05 15:31:082026-08-05 15:31:08cmsfpkspg09nt0z3rju7xrfd51
{ "value": "005010", "scheme": "krx_code" }
{
  "value": "005010",
  "scheme": "krx_code"
}
—2026-08-04005010005010KR7005010004휴스틸KOSPI3,560원150원4.40%3,415원3,570원3,415원239,1068.4억원56,188,075주2000.2억원
cmsfpksq609nz0z3rhoypy0bifsc-stock-price005030:202608042026-08-04dayperiod2026-08-05 15:31:082026-08-05 15:31:08cmsfpkspz09nx0z3rdv3356231
{ "value": "005030", "scheme": "krx_code" }
{
  "value": "005030",
  "scheme": "krx_code"
}
—2026-08-04005030005030KR7005030002부산주공KOSPI486원0원0.00%0원0원0원00원92,782,988주450.9억원
cmsfpksqq09o30z3ripvx0q80fsc-stock-price005070:202608042026-08-04dayperiod2026-08-05 15:31:082026-08-05 15:31:08cmsfpksqg09o10z3revfuyazq1
{ "value": "005070", "scheme": "krx_code" }
{
  "value": "005070",
  "scheme": "krx_code"
}
—2026-08-04005070005070KR7005070008코스모신소재KOSPI34,250원1,900원5.87%32,700원34,300원32,700원96,02332.2억원33,214,571주1.1조원
cmsfpksrb09o70z3ry8a8esvufsc-stock-price005090:202608042026-08-04dayperiod2026-08-05 15:31:082026-08-05 15:31:08cmsfpksr009o50z3r1vjswe6k1
{ "value": "005090", "scheme": "krx_code" }
{
  "value": "005090",
  "scheme": "krx_code"
}
—2026-08-04005090005090KR7005090006SGC에너지KOSPI50,400원6,200원14.03%47,500원53,400원46,250원291,743148.6억원14,409,333주7262.3억원
cmsfpksru09ob0z3r9z73sp6lfsc-stock-price005110:202608042026-08-04dayperiod2026-08-05 15:31:082026-08-05 15:31:08cmsfpksrl09o90z3rdnfo5fzq1
{ "value": "005110", "scheme": "krx_code" }
{
  "value": "005110",
  "scheme": "krx_code"
}
—2026-08-04005110005110KR7005110002한창KOSPI1,254원0원0.00%0원0원0원00원21,106,407주264.6억원
cmsfpkssk09of0z3rwfpv7pkrfsc-stock-price005160:202608042026-08-04dayperiod2026-08-05 15:31:082026-08-05 15:31:08cmsfpkss509od0z3r9avjo9031
{ "value": "005160", "scheme": "krx_code" }
{
  "value": "005160",
  "scheme": "krx_code"
}
—2026-08-04005160005160KR7005160007동국산업KOSDAQ2,480원80원3.33%2,400원2,490원2,400원30,8427557.3만원54,244,482주1345.2억원
157,937건 중 143,651–143,700← 이전2874 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬